Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pc-Tel Inc (NQ: PCTI )

N/A 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 (%)
Apr 30, 2003 9.410 9.520 8.450 9.250 537,100 -0.25(-2.63%)
Apr 29, 2003 10.12 10.15 9.410 9.500 347,700 -0.62(-6.13%)
Apr 28, 2003 9.650 10.24 9.650 10.12 174,300 +0.38(+3.90%)
Apr 25, 2003 9.890 9.890 9.680 9.740 148,900 -0.14(-1.42%)
Apr 24, 2003 10.20 10.32 9.810 9.880 191,600 -0.35(-3.42%)
Apr 23, 2003 9.900 10.54 9.800 10.23 267,200 +0.35(+3.54%)
Apr 22, 2003 10.06 10.06 9.800 9.880 153,600 -0.11(-1.14%)
Apr 21, 2003 9.900 10.01 9.811 9.994 285,100 +0.22(+2.29%)
Apr 17, 2003 9.930 9.990 9.570 9.770 107,700 +0.14(+1.45%)
Apr 16, 2003 9.900 10.20 9.580 9.630 204,000 -0.33(-3.31%)
Apr 15, 2003 9.900 10.50 9.840 9.960 202,200 +0.09(+0.91%)
Apr 14, 2003 9.950 9.950 9.820 9.870 77,200 +0.05(+0.51%)
Apr 11, 2003 9.950 10.05 9.810 9.820 152,400 +0.04(+0.41%)
Apr 10, 2003 9.500 9.920 9.500 9.780 94,900 -0.08(-0.81%)
Apr 09, 2003 9.510 9.900 9.440 9.860 173,500 +0.46(+4.89%)
Apr 08, 2003 9.900 9.900 9.400 9.400 133,100 -0.36(-3.69%)
Apr 07, 2003 10.04 10.28 9.750 9.760 208,100 -0.08(-0.81%)
Apr 04, 2003 10.06 10.15 9.750 9.840 85,000 -0.21(-2.09%)
Apr 03, 2003 10.29 10.29 9.750 10.05 283,400 -0.10(-0.98%)
Apr 02, 2003 10.15 10.25 9.900 10.15 913,900 +0.25(+2.52%)
Apr 01, 2003 9.050 10.00 9.000 9.900 807,200 +0.89(+9.88%)
Mar 31, 2003 9.350 9.350 8.950 9.010 143,156 -0.04(-0.44%)
Mar 28, 2003 9.420 9.440 9.046 9.050 150,195 -0.23(-2.48%)
Mar 27, 2003 8.980 9.350 8.420 9.280 87,930 +0.28(+3.11%)
Mar 26, 2003 9.200 9.350 8.830 9.000 105,000 -0.30(-3.23%)
Mar 25, 2003 8.750 9.300 8.650 9.300 93,900 +0.61(+7.03%)
Mar 24, 2003 8.800 8.800 8.550 8.689 47,900 -0.13(-1.49%)
Mar 21, 2003 8.950 8.960 8.750 8.820 276,000 +0.01(+0.11%)
Mar 20, 2003 8.770 8.880 8.570 8.810 529,700 +0.24(+2.80%)
Mar 19, 2003 7.950 8.570 7.800 8.570 534,100 +0.62(+7.80%)
Mar 18, 2003 7.950 7.980 7.630 7.950 44,800 +0.00(+0.00%)
Mar 17, 2003 7.780 8.050 7.560 7.950 70,300 +0.15(+1.92%)
Mar 14, 2003 7.920 8.000 7.790 7.800 39,800 -0.10(-1.27%)
Mar 13, 2003 7.700 8.000 7.520 7.900 97,500 +0.37(+4.91%)
Mar 12, 2003 7.550 7.729 7.450 7.530 76,824 -0.07(-0.92%)
Mar 11, 2003 7.620 7.690 7.590 7.600 16,200 +0.04(+0.53%)
Mar 10, 2003 7.600 7.770 7.500 7.560 55,600 +0.05(+0.67%)
Mar 07, 2003 7.600 7.840 7.430 7.510 41,000 -0.27(-3.47%)
Mar 06, 2003 7.520 7.850 7.300 7.780 110,900 +0.07(+0.92%)
Mar 05, 2003 7.550 7.750 7.440 7.709 137,400 +0.20(+2.65%)
Mar 04, 2003 7.290 7.540 7.270 7.510 96,800 +0.24(+3.30%)
Mar 03, 2003 7.150 7.340 7.150 7.270 48,000 +0.12(+1.68%)
Feb 28, 2003 7.120 7.320 7.000 7.150 206,400 -0.07(-0.97%)
Feb 27, 2003 7.300 7.430 7.130 7.220 159,600 -0.05(-0.69%)
Feb 26, 2003 7.170 7.350 7.170 7.270 146,600 +0.09(+1.25%)
Feb 25, 2003 7.300 7.300 7.050 7.180 60,000 -0.04(-0.55%)
Feb 24, 2003 7.050 7.600 7.050 7.220 108,100 +0.11(+1.55%)
Feb 21, 2003 6.900 7.210 6.900 7.110 89,100 +0.21(+3.04%)
Feb 20, 2003 6.800 6.950 6.770 6.900 52,700 -0.02(-0.29%)
Feb 19, 2003 6.690 6.930 6.690 6.920 104,500 +0.12(+1.76%)
Feb 18, 2003 6.600 6.880 6.600 6.800 49,400 +0.24(+3.66%)
Feb 14, 2003 6.200 6.750 6.200 6.560 348,100 +0.27(+4.29%)
Feb 13, 2003 6.280 6.320 6.100 6.290 87,300 +0.02(+0.32%)
Feb 12, 2003 6.440 6.580 6.250 6.270 423,500 -0.12(-1.88%)
Feb 11, 2003 6.410 6.600 6.300 6.390 277,800 -0.06(-0.93%)
Feb 10, 2003 6.750 6.750 6.250 6.450 181,900 +0.01(+0.17%)
Feb 07, 2003 6.700 6.790 6.260 6.439 118,400 -0.16(-2.44%)
Feb 06, 2003 6.940 6.940 6.510 6.600 77,400 -0.07(-1.05%)
Feb 05, 2003 6.830 6.920 6.560 6.670 86,200 -0.23(-3.33%)
Feb 04, 2003 7.000 7.000 6.800 6.900 46,400 -0.11(-1.57%)
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.