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 (%)
Feb 28, 2006 5.765 5.841 5.673 5.757 128,319 -0.01(-0.13%)
Feb 27, 2006 6.047 6.047 5.734 5.765 169,007 -0.24(-4.06%)
Feb 24, 2006 6.406 6.467 5.963 6.009 291,698 -0.17(-2.72%)
Feb 23, 2006 6.040 6.245 5.956 6.177 147,482 +0.09(+1.50%)
Feb 22, 2006 6.062 6.101 5.979 6.085 31,616 +0.01(+0.13%)
Feb 21, 2006 6.192 6.192 6.062 6.078 145,680 -0.07(-1.12%)
Feb 17, 2006 6.139 6.177 6.101 6.146 267,337 -0.01(-0.12%)
Feb 16, 2006 6.192 6.192 6.093 6.154 305,416 +0.00(+0.00%)
Feb 15, 2006 6.123 6.177 6.101 6.154 206,268 +0.00(+0.00%)
Feb 14, 2006 6.139 6.314 6.078 6.154 80,622 -0.03(-0.49%)
Feb 13, 2006 6.421 6.421 6.146 6.184 66,046 -0.20(-3.11%)
Feb 10, 2006 6.512 6.550 6.146 6.383 67,210 -0.11(-1.64%)
Feb 09, 2006 6.367 6.497 6.367 6.489 115,630 +0.12(+1.92%)
Feb 08, 2006 6.352 6.467 6.268 6.367 79,030 +0.05(+0.85%)
Feb 07, 2006 6.467 6.558 6.238 6.314 128,821 -0.18(-2.70%)
Feb 06, 2006 6.634 6.833 6.465 6.489 87,283 -0.18(-2.63%)
Feb 03, 2006 6.672 6.672 6.497 6.665 215,336 -0.01(-0.11%)
Feb 02, 2006 6.947 6.970 6.665 6.672 209,102 -0.27(-3.95%)
Feb 01, 2006 7.206 7.206 6.916 6.947 191,781 -0.32(-4.41%)
Jan 31, 2006 7.199 7.313 7.191 7.267 105,382 +0.03(+0.42%)
Jan 30, 2006 7.160 7.282 7.107 7.237 403,268 +0.06(+0.85%)
Jan 27, 2006 7.084 7.443 7.016 7.176 156,440 +0.14(+1.95%)
Jan 26, 2006 6.909 7.092 6.825 7.038 96,781 +0.11(+1.54%)
Jan 25, 2006 6.855 6.985 6.840 6.932 56,846 +0.05(+0.66%)
Jan 24, 2006 6.756 6.901 6.711 6.886 102,553 +0.05(+0.78%)
Jan 23, 2006 6.878 6.909 6.711 6.833 66,848 -0.06(-0.88%)
Jan 20, 2006 7.016 7.016 6.886 6.894 54,859 -0.11(-1.53%)
Jan 19, 2006 6.955 7.016 6.924 7.000 50,074 +0.05(+0.66%)
Jan 18, 2006 7.016 7.016 6.848 6.955 63,580 -0.06(-0.87%)
Jan 17, 2006 6.840 7.054 6.810 7.016 1,079,416 +0.28(+4.19%)
Jan 13, 2006 6.916 6.916 6.672 6.733 51,141 -0.18(-2.54%)
Jan 12, 2006 7.054 7.092 6.878 6.909 61,634 -0.19(-2.69%)
Jan 11, 2006 6.894 7.130 6.779 7.099 69,548 +0.24(+3.44%)
Jan 10, 2006 6.718 6.916 6.718 6.863 61,847 +0.09(+1.35%)
Jan 09, 2006 6.878 6.977 6.749 6.772 96,975 -0.14(-2.09%)
Jan 06, 2006 6.810 6.916 6.688 6.916 115,678 +0.11(+1.68%)
Jan 05, 2006 6.863 6.863 6.672 6.802 67,915 -0.08(-1.11%)
Jan 04, 2006 6.726 6.894 6.688 6.878 74,513 +0.15(+2.27%)
Jan 03, 2006 6.665 6.749 6.451 6.726 68,548 +0.05(+0.68%)
Dec 30, 2005 6.695 6.726 6.596 6.680 98,483 -0.02(-0.34%)
Dec 29, 2005 6.680 6.863 6.672 6.703 89,532 -0.01(-0.11%)
Dec 28, 2005 6.711 6.749 6.558 6.711 141,102 +0.00(+0.00%)
Dec 27, 2005 6.711 6.749 6.665 6.711 111,597 -0.04(-0.56%)
Dec 23, 2005 6.665 6.772 6.665 6.749 25,787 +0.12(+1.84%)
Dec 22, 2005 6.695 6.756 6.627 6.627 67,081 -0.18(-2.58%)
Dec 21, 2005 6.688 6.802 6.688 6.802 39,944 +0.09(+1.36%)
Dec 20, 2005 6.718 6.756 6.650 6.711 17,862 -0.08(-1.12%)
Dec 19, 2005 6.787 6.817 6.749 6.787 35,332 +0.00(+0.00%)
Dec 16, 2005 6.985 6.985 6.779 6.787 141,492 -0.14(-2.09%)
Dec 15, 2005 6.863 7.138 6.848 6.932 73,751 +0.05(+0.66%)
Dec 14, 2005 7.221 7.221 6.817 6.886 209,047 -0.27(-3.73%)
Dec 13, 2005 7.275 7.305 7.115 7.153 54,188 -0.14(-1.99%)
Dec 12, 2005 7.206 7.305 7.176 7.298 90,456 +0.16(+2.24%)
Dec 09, 2005 7.237 7.237 7.023 7.138 31,230 -0.11(-1.58%)
Dec 08, 2005 7.130 7.252 7.092 7.252 27,239 +0.13(+1.82%)
Dec 07, 2005 6.993 7.237 6.977 7.122 105,656 +0.06(+0.86%)
Dec 06, 2005 6.894 7.176 6.894 7.061 67,404 +0.14(+1.98%)
Dec 05, 2005 6.833 7.023 6.810 6.924 78,659 -0.01(-0.11%)
Dec 02, 2005 7.138 7.252 6.878 6.932 188,050 -0.13(-1.84%)
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.