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, 2005 5.574 5.612 5.475 5.612 88,720 +0.04(+0.68%)
Mar 30, 2005 5.513 5.574 5.475 5.574 30,394 +0.11(+2.10%)
Mar 29, 2005 5.521 5.635 5.452 5.460 79,595 -0.11(-2.05%)
Mar 28, 2005 5.559 5.612 5.536 5.574 66,602 +0.07(+1.25%)
Mar 24, 2005 5.612 5.612 5.498 5.506 51,527 -0.02(-0.41%)
Mar 23, 2005 5.460 5.605 5.460 5.529 45,311 +0.07(+1.26%)
Mar 22, 2005 5.460 5.605 5.460 5.460 47,584 -0.06(-1.11%)
Mar 21, 2005 5.506 5.559 5.460 5.521 28,730 +0.07(+1.26%)
Mar 18, 2005 5.582 5.597 5.414 5.452 139,656 -0.07(-1.24%)
Mar 17, 2005 5.582 5.620 5.483 5.521 53,662 -0.05(-0.82%)
Mar 16, 2005 5.490 5.590 5.437 5.567 99,772 +0.06(+1.11%)
Mar 15, 2005 5.643 5.643 5.414 5.506 66,907 -0.11(-2.04%)
Mar 14, 2005 5.529 5.635 5.529 5.620 72,035 -0.02(-0.41%)
Mar 11, 2005 5.574 5.643 5.574 5.643 91,901 +0.06(+1.09%)
Mar 10, 2005 5.582 5.689 5.544 5.582 87,069 -0.02(-0.41%)
Mar 09, 2005 5.551 5.643 5.536 5.605 84,364 +0.00(+0.00%)
Mar 08, 2005 5.605 5.681 5.605 5.605 79,037 -0.01(-0.14%)
Mar 07, 2005 5.795 5.864 5.605 5.612 59,724 -0.24(-4.17%)
Mar 04, 2005 5.811 5.925 5.788 5.856 33,442 +0.10(+1.72%)
Mar 03, 2005 5.651 5.795 5.582 5.757 62,386 +0.18(+3.14%)
Mar 02, 2005 5.689 5.826 5.521 5.582 144,071 -0.10(-1.75%)
Mar 01, 2005 5.628 5.780 5.567 5.681 118,025 -0.08(-1.32%)
Feb 28, 2005 5.681 5.788 5.529 5.757 238,773 +0.02(+0.27%)
Feb 25, 2005 5.834 5.872 5.529 5.742 363,657 -0.13(-2.21%)
Feb 24, 2005 5.551 5.902 5.529 5.872 122,280 +0.31(+5.48%)
Feb 23, 2005 6.169 6.169 5.567 5.567 404,759 -0.51(-8.41%)
Feb 22, 2005 6.116 6.177 6.024 6.078 152,939 -0.04(-0.62%)
Feb 18, 2005 6.154 6.253 6.116 6.116 96,221 -0.04(-0.62%)
Feb 17, 2005 6.101 6.352 6.001 6.154 261,488 +0.11(+1.77%)
Feb 16, 2005 5.925 6.101 5.895 6.047 102,083 +0.07(+1.15%)
Feb 15, 2005 5.795 6.024 5.757 5.979 168,088 +0.09(+1.55%)
Feb 14, 2005 5.887 5.948 5.856 5.887 72,483 +0.08(+1.45%)
Feb 11, 2005 5.651 5.841 5.651 5.803 139,148 +0.11(+2.01%)
Feb 10, 2005 5.841 5.841 5.612 5.689 142,092 -0.02(-0.27%)
Feb 09, 2005 5.872 5.918 5.605 5.704 229,480 -0.18(-2.98%)
Feb 08, 2005 5.780 6.024 5.780 5.879 128,420 -0.05(-0.77%)
Feb 07, 2005 5.780 5.948 5.765 5.925 105,706 -0.03(-0.51%)
Feb 04, 2005 5.811 5.956 5.811 5.956 79,205 +0.08(+1.43%)
Feb 03, 2005 5.849 6.024 5.780 5.872 73,141 -0.08(-1.28%)
Feb 02, 2005 5.834 5.986 5.795 5.948 83,372 +0.02(+0.39%)
Feb 01, 2005 5.887 5.963 5.750 5.925 155,839 +0.05(+0.91%)
Jan 31, 2005 5.963 5.963 5.750 5.872 371,729 +0.07(+1.18%)
Jan 28, 2005 6.093 6.093 5.734 5.803 181,037 -0.22(-3.67%)
Jan 27, 2005 5.971 6.070 5.971 6.024 150,278 +0.00(+0.00%)
Jan 26, 2005 5.826 6.062 5.780 6.024 137,222 +0.23(+3.95%)
Jan 25, 2005 6.009 6.047 5.750 5.795 182,745 -0.16(-2.69%)
Jan 24, 2005 5.876 6.093 5.834 5.956 108,664 -0.02(-0.26%)
Jan 21, 2005 5.940 6.024 5.864 5.971 163,443 +0.04(+0.64%)
Jan 20, 2005 5.856 6.024 5.818 5.933 280,600 +0.00(+0.00%)
Jan 19, 2005 6.017 6.123 5.925 5.933 247,576 -0.12(-2.02%)
Jan 18, 2005 6.017 6.101 5.963 6.055 164,977 +0.05(+0.76%)
Jan 14, 2005 5.986 6.024 5.948 6.009 325,922 +0.11(+1.81%)
Jan 13, 2005 5.734 5.986 5.666 5.902 361,527 +0.25(+4.45%)
Jan 12, 2005 5.384 5.696 5.384 5.651 219,551 +0.16(+2.92%)
Jan 11, 2005 5.422 5.529 5.315 5.490 1,320,313 -0.02(-0.28%)
Jan 10, 2005 5.521 5.597 5.429 5.506 465,914 -0.11(-1.90%)
Jan 07, 2005 5.757 5.757 5.536 5.612 153,441 -0.04(-0.67%)
Jan 06, 2005 5.643 5.925 5.643 5.651 136,570 -0.07(-1.20%)
Jan 05, 2005 5.967 5.979 5.643 5.719 157,543 -0.24(-4.09%)
Jan 04, 2005 6.139 6.169 5.910 5.963 316,764 -0.14(-2.25%)
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.