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 (%)
Mar 31, 2020 5.681 5.891 5.637 5.803 106,165 +0.15(+2.62%)
Mar 30, 2020 5.873 5.873 5.468 5.655 142,775 -0.21(-3.57%)
Mar 27, 2020 5.454 5.908 5.454 5.864 350,762 +0.31(+5.66%)
Mar 26, 2020 4.931 5.725 4.913 5.550 154,072 +0.58(+11.58%)
Mar 25, 2020 4.852 5.088 4.774 4.974 194,452 +0.22(+4.59%)
Mar 24, 2020 4.625 4.904 4.442 4.756 162,271 +0.18(+4.01%)
Mar 23, 2020 4.582 4.625 4.180 4.573 161,232 +0.00(+0.00%)
Mar 20, 2020 4.206 4.939 4.198 4.573 215,774 +0.48(+11.73%)
Mar 19, 2020 3.534 4.241 3.447 4.093 120,103 +0.38(+10.35%)
Mar 18, 2020 4.520 4.564 3.709 3.709 162,006 -1.02(-21.59%)
Mar 17, 2020 4.678 4.739 4.372 4.730 212,375 +0.10(+2.07%)
Mar 16, 2020 4.302 4.843 4.259 4.634 350,193 +0.10(+2.31%)
Mar 13, 2020 4.337 4.861 4.259 4.529 184,376 +0.28(+6.57%)
Mar 12, 2020 4.407 4.516 4.110 4.250 175,741 -0.39(-8.46%)
Mar 11, 2020 4.555 4.730 4.486 4.643 225,951 -0.02(-0.37%)
Mar 10, 2020 5.079 5.079 4.590 4.660 170,332 +0.20(+4.50%)
Mar 09, 2020 4.669 4.678 4.232 4.459 199,636 -0.35(-7.26%)
Mar 06, 2020 6.109 6.109 4.782 4.808 325,781 -1.35(-21.95%)
Mar 05, 2020 6.187 6.405 6.048 6.161 81,219 -0.04(-0.70%)
Mar 04, 2020 6.266 6.370 6.117 6.205 89,553 -0.03(-0.42%)
Mar 03, 2020 6.152 6.484 6.109 6.231 98,956 +0.16(+2.59%)
Mar 02, 2020 6.091 6.248 6.013 6.074 187,169 -0.05(-0.85%)
Feb 28, 2020 6.301 6.418 5.987 6.126 129,831 -0.24(-3.84%)
Feb 27, 2020 6.501 6.580 6.327 6.370 159,219 -0.26(-3.95%)
Feb 26, 2020 6.693 6.833 6.375 6.632 107,724 -0.05(-0.78%)
Feb 25, 2020 7.287 7.287 6.624 6.685 154,104 -0.65(-8.81%)
Feb 24, 2020 7.278 7.566 7.234 7.330 68,952 -0.32(-4.22%)
Feb 21, 2020 7.671 7.697 7.479 7.653 89,724 -0.02(-0.23%)
Feb 20, 2020 7.627 7.723 7.514 7.671 88,704 +0.04(+0.57%)
Feb 19, 2020 7.592 7.688 7.592 7.627 43,036 +0.05(+0.69%)
Feb 18, 2020 7.723 7.723 7.522 7.575 52,902 -0.15(-1.92%)
Feb 14, 2020 7.749 7.845 7.640 7.723 59,243 +0.00(+0.00%)
Feb 13, 2020 7.697 7.819 7.645 7.723 43,047 +0.03(+0.45%)
Feb 12, 2020 7.575 7.714 7.575 7.688 89,257 +0.09(+1.15%)
Feb 11, 2020 7.592 7.653 7.540 7.601 73,229 +0.10(+1.28%)
Feb 10, 2020 7.758 7.793 7.453 7.505 104,391 -0.26(-3.37%)
Feb 07, 2020 7.645 7.858 7.574 7.767 75,515 +0.11(+1.48%)
Feb 06, 2020 7.679 7.775 7.514 7.653 76,849 +0.06(+0.80%)
Feb 05, 2020 7.261 7.592 7.252 7.592 202,424 +0.45(+6.23%)
Feb 04, 2020 7.051 7.313 7.034 7.147 107,668 +0.17(+2.37%)
Feb 03, 2020 7.051 7.165 6.763 6.981 112,130 -0.04(-0.62%)
Jan 31, 2020 7.636 7.802 7.025 7.025 216,462 -0.62(-8.11%)
Jan 30, 2020 8.020 8.090 7.514 7.645 187,052 -0.42(-5.19%)
Jan 29, 2020 8.212 8.421 8.011 8.063 209,283 -0.08(-0.96%)
Jan 28, 2020 7.810 8.273 7.810 8.142 272,481 +0.35(+4.48%)
Jan 27, 2020 7.610 7.885 7.418 7.793 99,780 -0.01(-0.11%)
Jan 24, 2020 7.662 7.810 7.662 7.802 98,662 +0.17(+2.17%)
Jan 23, 2020 7.775 7.775 7.610 7.636 52,347 -0.13(-1.69%)
Jan 22, 2020 7.854 7.876 7.741 7.767 138,405 -0.02(-0.22%)
Jan 21, 2020 7.749 7.828 7.706 7.784 54,876 +0.03(+0.45%)
Jan 17, 2020 7.802 7.819 7.679 7.749 61,306 -0.06(-0.78%)
Jan 16, 2020 7.863 7.898 7.775 7.810 84,368 -0.01(-0.11%)
Jan 15, 2020 7.714 7.854 7.662 7.819 148,655 +0.08(+1.01%)
Jan 14, 2020 7.723 7.741 7.653 7.741 77,138 +0.08(+1.03%)
Jan 13, 2020 7.505 7.679 7.478 7.662 69,547 +0.16(+2.09%)
Jan 10, 2020 7.374 7.514 7.330 7.505 70,244 +0.11(+1.53%)
Jan 09, 2020 7.479 7.544 7.357 7.392 65,814 -0.07(-0.94%)
Jan 08, 2020 7.488 7.575 7.392 7.461 75,466 -0.06(-0.81%)
Jan 07, 2020 7.714 7.732 7.505 7.522 58,127 -0.22(-2.82%)
Jan 06, 2020 7.793 7.915 7.677 7.741 79,970 -0.17(-2.21%)
Jan 03, 2020 7.749 8.020 7.610 7.915 175,553 +0.15(+1.91%)
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.