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 (%)
Nov 30, 2005 7.061 7.229 6.909 6.909 38,370 -0.12(-1.74%)
Nov 29, 2005 6.871 7.115 6.871 7.031 71,558 +0.10(+1.43%)
Nov 28, 2005 7.138 7.336 6.863 6.932 132,598 -0.27(-3.81%)
Nov 25, 2005 7.221 7.412 7.191 7.206 26,890 +0.02(+0.21%)
Nov 23, 2005 7.298 7.404 7.168 7.191 31,294 -0.06(-0.84%)
Nov 22, 2005 7.244 7.389 7.023 7.252 40,083 -0.03(-0.42%)
Nov 21, 2005 7.321 7.435 7.282 7.282 49,578 -0.03(-0.42%)
Nov 18, 2005 7.359 7.473 7.300 7.313 63,838 -0.05(-0.62%)
Nov 17, 2005 7.374 7.397 7.305 7.359 58,031 -0.03(-0.41%)
Nov 16, 2005 7.557 7.557 7.366 7.389 72,531 -0.16(-2.12%)
Nov 15, 2005 7.679 7.694 7.351 7.549 197,825 -0.14(-1.79%)
Nov 14, 2005 7.519 7.748 7.450 7.687 279,472 +0.20(+2.65%)
Nov 11, 2005 7.382 7.732 7.374 7.488 128,525 +0.11(+1.45%)
Nov 10, 2005 7.549 7.549 7.214 7.382 170,485 -0.12(-1.63%)
Nov 09, 2005 7.412 7.603 7.374 7.504 178,638 +0.11(+1.55%)
Nov 08, 2005 7.572 7.572 7.366 7.389 73,293 -0.22(-2.91%)
Nov 07, 2005 7.435 7.649 7.435 7.610 205,155 +0.13(+1.73%)
Nov 04, 2005 7.389 7.496 7.252 7.481 90,503 +0.12(+1.66%)
Nov 03, 2005 7.016 7.374 6.894 7.359 142,393 +0.36(+5.12%)
Nov 02, 2005 6.802 7.046 6.726 7.000 34,125 +0.23(+3.38%)
Nov 01, 2005 6.916 7.061 6.665 6.772 127,438 -0.27(-3.90%)
Oct 31, 2005 6.962 7.061 6.962 7.046 22,353 +0.16(+2.33%)
Oct 28, 2005 6.749 6.970 6.711 6.886 51,957 +0.18(+2.73%)
Oct 27, 2005 6.718 6.817 6.680 6.703 36,842 +0.05(+0.69%)
Oct 26, 2005 6.718 6.733 6.558 6.657 240,222 -0.08(-1.24%)
Oct 25, 2005 6.756 6.794 6.627 6.741 78,246 -0.10(-1.45%)
Oct 24, 2005 6.833 6.855 6.825 6.840 5,975 +0.02(+0.22%)
Oct 21, 2005 6.840 6.863 6.787 6.825 11,364 -0.06(-0.89%)
Oct 20, 2005 6.794 6.916 6.794 6.886 35,610 +0.05(+0.67%)
Oct 19, 2005 6.810 6.840 6.733 6.840 110,172 -0.02(-0.22%)
Oct 18, 2005 6.802 6.894 6.787 6.855 23,520 -0.02(-0.33%)
Oct 17, 2005 6.855 6.886 6.779 6.878 35,661 +0.02(+0.22%)
Oct 14, 2005 7.138 7.138 6.833 6.863 65,072 -0.16(-2.28%)
Oct 13, 2005 6.878 7.183 6.871 7.023 53,423 +0.07(+0.99%)
Oct 12, 2005 6.833 7.054 6.833 6.955 45,850 +0.04(+0.55%)
Oct 11, 2005 6.932 7.031 6.802 6.916 21,015 -0.08(-1.20%)
Oct 10, 2005 6.802 7.000 6.802 7.000 11,836 +0.13(+1.89%)
Oct 07, 2005 6.909 6.985 6.817 6.871 75,336 -0.08(-1.21%)
Oct 06, 2005 6.909 6.955 6.909 6.955 20,589 +0.02(+0.22%)
Oct 05, 2005 7.031 7.031 6.939 6.939 14,278 -0.15(-2.15%)
Oct 04, 2005 7.206 7.206 7.038 7.092 27,379 -0.11(-1.59%)
Oct 03, 2005 7.122 7.206 7.038 7.206 40,160 +0.04(+0.53%)
Sep 30, 2005 7.107 7.168 6.962 7.168 98,230 +0.04(+0.53%)
Sep 29, 2005 7.199 7.199 6.985 7.130 64,860 +0.00(+0.00%)
Sep 28, 2005 7.000 7.214 6.977 7.130 143,528 +0.11(+1.52%)
Sep 27, 2005 6.924 7.031 6.921 7.023 58,069 +0.12(+1.77%)
Sep 26, 2005 6.886 6.939 6.886 6.901 34,536 +0.00(+0.00%)
Sep 23, 2005 6.901 6.916 6.825 6.901 28,084 +0.00(+0.00%)
Sep 22, 2005 6.901 6.901 6.794 6.901 58,531 +0.00(+0.00%)
Sep 21, 2005 6.901 6.932 6.817 6.901 50,389 -0.02(-0.22%)
Sep 20, 2005 6.977 6.993 6.817 6.916 52,095 -0.06(-0.87%)
Sep 19, 2005 6.909 6.985 6.901 6.977 50,255 +0.05(+0.77%)
Sep 16, 2005 6.596 6.932 6.528 6.924 419,336 +0.31(+4.61%)
Sep 15, 2005 6.604 6.657 6.604 6.619 17,824 -0.02(-0.23%)
Sep 14, 2005 6.665 6.680 6.573 6.634 56,257 -0.04(-0.57%)
Sep 13, 2005 6.543 6.707 6.535 6.672 182,795 +0.10(+1.51%)
Sep 12, 2005 6.474 6.642 6.474 6.573 90,354 +0.12(+1.83%)
Sep 09, 2005 6.512 6.520 6.436 6.455 13,059 -0.06(-0.99%)
Sep 08, 2005 6.512 6.528 6.482 6.520 80,292 -0.02(-0.23%)
Sep 07, 2005 6.535 6.589 6.482 6.535 48,116 -0.05(-0.70%)
Sep 06, 2005 6.596 6.688 6.520 6.581 53,902 +0.03(+0.47%)
Sep 02, 2005 6.604 6.619 6.451 6.550 47,168 -0.05(-0.81%)
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.