Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pc-Tel Inc (NQ: PCTI )

6.990 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 6.993 7.160 6.916 7.130 116,458 +0.12(+1.74%)
Dec 28, 2006 6.741 7.077 6.695 7.008 117,778 +0.24(+3.49%)
Dec 27, 2006 6.894 7.054 6.680 6.772 74,726 -0.14(-1.99%)
Dec 26, 2006 7.054 7.138 6.833 6.909 58,503 -0.17(-2.37%)
Dec 22, 2006 6.619 7.077 6.619 7.077 84,257 +0.42(+6.30%)
Dec 21, 2006 6.711 6.772 6.566 6.657 153,008 -0.05(-0.68%)
Dec 20, 2006 6.680 6.871 6.657 6.703 97,931 -0.01(-0.11%)
Dec 19, 2006 6.787 6.794 6.657 6.711 89,850 -0.09(-1.35%)
Dec 18, 2006 6.924 6.985 6.772 6.802 129,843 -0.11(-1.65%)
Dec 15, 2006 6.680 7.008 6.680 6.916 181,090 +0.22(+3.30%)
Dec 14, 2006 6.855 6.901 6.680 6.695 285,619 -0.14(-2.12%)
Dec 13, 2006 6.924 6.970 6.779 6.840 75,264 -0.09(-1.32%)
Dec 12, 2006 7.016 7.061 6.833 6.932 107,706 -0.11(-1.52%)
Dec 11, 2006 7.084 7.168 7.038 7.038 34,680 -0.03(-0.43%)
Dec 08, 2006 7.016 7.138 7.016 7.069 57,625 +0.04(+0.54%)
Dec 07, 2006 7.046 7.122 7.031 7.031 463,373 -0.03(-0.43%)
Dec 06, 2006 7.084 7.183 7.031 7.061 42,808 -0.02(-0.32%)
Dec 05, 2006 7.206 7.374 7.077 7.084 74,350 -0.09(-1.28%)
Dec 04, 2006 7.328 7.359 7.138 7.176 86,294 -0.17(-2.28%)
Dec 01, 2006 7.305 7.443 7.237 7.343 66,937 -0.04(-0.52%)
Nov 30, 2006 7.382 7.435 7.183 7.382 67,797 -0.03(-0.41%)
Nov 29, 2006 7.107 7.420 7.107 7.412 111,864 +0.30(+4.18%)
Nov 28, 2006 7.122 7.199 6.947 7.115 157,831 -0.01(-0.11%)
Nov 27, 2006 7.260 7.260 7.115 7.122 85,976 -0.19(-2.61%)
Nov 24, 2006 7.199 7.313 7.199 7.313 9,835 +0.07(+0.95%)
Nov 22, 2006 7.176 7.313 7.099 7.244 61,169 +0.13(+1.82%)
Nov 21, 2006 7.054 7.168 7.054 7.115 268,000 +0.04(+0.54%)
Nov 20, 2006 7.115 7.160 7.054 7.077 220,150 -0.09(-1.28%)
Nov 17, 2006 7.229 7.275 7.082 7.168 185,677 -0.09(-1.26%)
Nov 16, 2006 7.466 7.466 7.214 7.260 119,083 -0.20(-2.66%)
Nov 15, 2006 7.221 7.458 7.221 7.458 98,288 +0.21(+2.95%)
Nov 14, 2006 7.153 7.244 7.061 7.244 118,237 +0.08(+1.06%)
Nov 13, 2006 7.221 7.328 7.084 7.168 202,675 -0.05(-0.63%)
Nov 10, 2006 7.290 7.328 7.023 7.214 270,731 -0.15(-2.07%)
Nov 09, 2006 7.084 7.412 7.069 7.366 202,079 +0.28(+3.98%)
Nov 08, 2006 7.214 7.244 7.054 7.084 218,212 -0.19(-2.62%)
Nov 07, 2006 7.168 7.649 6.955 7.275 375,405 +0.16(+2.25%)
Nov 06, 2006 7.572 7.633 6.787 7.115 1,121,528 -0.56(-7.35%)
Nov 03, 2006 7.946 7.946 7.466 7.679 190,680 -0.23(-2.89%)
Nov 02, 2006 7.900 7.961 7.877 7.908 63,160 -0.05(-0.58%)
Nov 01, 2006 8.030 8.381 7.893 7.954 187,900 -0.24(-2.98%)
Oct 31, 2006 8.007 8.297 7.931 8.198 136,920 +0.18(+2.19%)
Oct 30, 2006 7.931 8.381 7.931 8.022 216,710 +0.02(+0.19%)
Oct 27, 2006 8.198 8.304 7.938 8.007 244,697 -0.19(-2.33%)
Oct 26, 2006 8.106 8.388 7.954 8.198 476,423 -0.02(-0.28%)
Oct 25, 2006 8.098 8.327 8.098 8.220 94,218 +0.08(+0.94%)
Oct 24, 2006 8.434 8.434 8.015 8.144 230,536 -0.24(-2.82%)
Oct 23, 2006 8.327 8.449 8.304 8.381 105,585 +0.04(+0.46%)
Oct 20, 2006 8.289 8.388 8.281 8.342 95,487 +0.04(+0.46%)
Oct 19, 2006 8.281 8.373 8.220 8.304 145,571 -0.01(-0.09%)
Oct 18, 2006 8.419 8.564 8.251 8.312 158,150 -0.08(-0.91%)
Oct 17, 2006 8.220 8.449 8.220 8.388 139,278 +0.07(+0.82%)
Oct 16, 2006 8.655 8.747 8.281 8.320 182,135 -0.31(-3.62%)
Oct 13, 2006 8.327 8.761 8.327 8.632 154,864 +0.23(+2.72%)
Oct 12, 2006 8.487 8.487 8.312 8.403 59,663 -0.02(-0.18%)
Oct 11, 2006 8.365 8.575 8.304 8.419 204,427 +0.02(+0.27%)
Oct 10, 2006 8.403 8.403 8.182 8.396 67,413 +0.02(+0.27%)
Oct 09, 2006 8.129 8.419 8.068 8.373 260,224 +0.21(+2.62%)
Oct 06, 2006 8.198 8.266 8.121 8.159 170,813 -0.08(-0.93%)
Oct 05, 2006 8.137 8.259 8.137 8.236 154,760 +0.09(+1.12%)
Oct 04, 2006 8.190 8.236 8.091 8.144 128,928 -0.01(-0.09%)
Oct 03, 2006 7.877 8.198 7.847 8.152 195,327 +0.28(+3.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.