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 (%)
Jul 31, 2018 5.472 5.472 5.349 5.402 102,883 -0.05(-0.96%)
Jul 30, 2018 5.454 5.489 5.349 5.454 9,936 +0.01(+0.16%)
Jul 27, 2018 5.472 5.524 5.445 5.445 11,917 +0.00(+0.00%)
Jul 26, 2018 5.441 5.498 5.384 5.445 12,770 +0.03(+0.65%)
Jul 25, 2018 5.402 5.454 5.341 5.411 13,218 +0.00(+0.00%)
Jul 24, 2018 5.472 5.496 5.411 5.411 20,279 -0.01(-0.16%)
Jul 23, 2018 5.411 5.498 5.341 5.419 29,558 +0.03(+0.65%)
Jul 20, 2018 5.411 5.454 5.376 5.384 79,867 -0.07(-1.28%)
Jul 19, 2018 5.402 5.454 5.376 5.454 24,216 +0.03(+0.48%)
Jul 18, 2018 5.402 5.428 5.341 5.428 18,708 -0.01(-0.16%)
Jul 17, 2018 5.420 5.489 5.315 5.437 37,378 +0.01(+0.16%)
Jul 16, 2018 5.454 5.463 5.428 5.428 9,112 +0.00(+0.00%)
Jul 13, 2018 5.472 5.498 5.349 5.428 55,131 -0.08(-1.43%)
Jul 12, 2018 5.306 5.507 5.306 5.507 19,120 +0.12(+2.27%)
Jul 11, 2018 5.358 5.419 5.262 5.384 3,190 +0.02(+0.33%)
Jul 10, 2018 5.367 5.411 5.323 5.367 25,025 +0.03(+0.65%)
Jul 09, 2018 5.411 5.411 5.323 5.332 47,936 -0.10(-1.77%)
Jul 06, 2018 5.411 5.463 5.367 5.428 9,394 -0.01(-0.16%)
Jul 05, 2018 5.349 5.454 5.323 5.437 11,582 +0.01(+0.16%)
Jul 03, 2018 5.428 5.428 5.428 0 -0.01(-0.16%)
Jul 02, 2018 5.402 5.428 5.315 5.437 4,092 -0.01(-0.16%)
Jun 29, 2018 5.454 5.454 5.288 5.445 30,536 -0.01(-0.16%)
Jun 28, 2018 5.402 5.454 5.367 5.454 10,198 +0.04(+0.73%)
Jun 27, 2018 5.384 5.498 5.367 5.415 17,162 +0.02(+0.40%)
Jun 26, 2018 5.332 5.411 5.262 5.393 18,992 +0.07(+1.31%)
Jun 25, 2018 5.559 5.559 5.227 5.323 92,011 -0.31(-5.57%)
Jun 22, 2018 5.594 5.637 5.454 5.637 67,732 +0.09(+1.57%)
Jun 21, 2018 5.629 5.629 5.550 5.550 20,588 -0.07(-1.24%)
Jun 20, 2018 5.594 5.751 5.559 5.620 26,085 +0.06(+1.10%)
Jun 19, 2018 5.576 5.629 5.550 5.559 22,397 -0.04(-0.78%)
Jun 18, 2018 5.594 5.733 5.568 5.603 14,028 +0.00(+0.00%)
Jun 15, 2018 5.603 5.535 5.603 63,760 +0.01(+0.16%)
Jun 14, 2018 5.664 5.664 5.594 5.594 12,580 -0.04(-0.77%)
Jun 13, 2018 5.707 5.760 5.637 5.637 32,201 -0.04(-0.77%)
Jun 12, 2018 5.699 5.751 5.672 5.681 6,499 -0.03(-0.61%)
Jun 11, 2018 5.664 5.795 5.568 5.716 11,847 +0.07(+1.24%)
Jun 08, 2018 5.655 5.812 5.611 5.646 7,692 -0.01(-0.15%)
Jun 07, 2018 5.742 5.838 5.646 5.655 14,902 -0.06(-1.07%)
Jun 06, 2018 5.742 5.847 5.672 5.716 17,241 -0.03(-0.46%)
Jun 05, 2018 5.707 5.751 5.664 5.742 11,621 +0.06(+1.08%)
Jun 04, 2018 5.803 5.852 5.681 5.681 26,232 -0.13(-2.25%)
Jun 01, 2018 5.847 6.056 5.768 5.812 18,074 +0.00(+0.00%)
May 31, 2018 5.891 5.934 5.777 5.812 24,956 -0.03(-0.60%)
May 30, 2018 5.899 5.987 5.812 5.847 32,315 -0.02(-0.30%)
May 29, 2018 6.004 6.004 5.864 5.864 10,628 -0.14(-2.33%)
May 25, 2018 6.004 6.004 6.004 0 -0.03(-0.43%)
May 24, 2018 6.091 6.109 5.969 6.030 74,526 -0.07(-1.14%)
May 23, 2018 6.083 6.109 6.048 6.100 39,591 +0.00(+0.00%)
May 22, 2018 6.083 6.109 6.048 6.100 13,221 +0.01(+0.14%)
May 21, 2018 6.109 6.109 6.030 6.091 29,308 -0.06(-0.99%)
May 18, 2018 6.048 6.222 5.960 6.152 21,362 +0.07(+1.15%)
May 17, 2018 5.882 6.196 5.838 6.083 65,258 +0.04(+0.72%)
May 16, 2018 6.205 6.392 5.995 6.039 33,106 -0.17(-2.81%)
May 15, 2018 6.336 6.432 6.117 6.213 22,527 -0.17(-2.73%)
May 14, 2018 6.126 6.519 5.891 6.388 224,962 +0.25(+4.13%)
May 11, 2018 6.117 6.309 6.117 6.135 38,703 +0.02(+0.29%)
May 10, 2018 6.327 6.344 5.822 6.117 164,502 -0.21(-3.31%)
May 09, 2018 6.305 6.449 6.197 6.327 25,981 +0.14(+2.26%)
May 08, 2018 6.231 6.318 6.117 6.187 14,099 -0.09(-1.39%)
May 07, 2018 6.353 6.449 6.144 6.274 5,699 -0.09(-1.37%)
May 04, 2018 6.301 6.388 6.293 6.362 10,172 +0.17(+2.82%)
May 03, 2018 6.292 6.301 6.126 6.187 12,375 -0.09(-1.39%)
May 02, 2018 6.144 6.283 6.109 6.274 19,128 +0.14(+2.28%)
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.