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 (%)
May 31, 2013 5.766 5.860 5.750 5.774 64,854 -0.04(-0.68%)
May 30, 2013 5.789 5.860 5.766 5.813 41,022 +0.04(+0.68%)
May 29, 2013 5.884 5.884 5.758 5.774 24,703 -0.15(-2.53%)
May 28, 2013 5.884 5.947 5.837 5.923 81,101 +0.09(+1.48%)
May 24, 2013 5.758 5.837 5.703 5.837 0 +0.06(+0.95%)
May 23, 2013 5.561 5.789 5.561 5.781 0 +0.22(+3.97%)
May 22, 2013 5.427 5.632 5.317 5.561 0 +0.13(+2.47%)
May 21, 2013 5.364 5.569 5.285 5.427 0 +0.05(+0.88%)
May 20, 2013 5.238 5.403 5.238 5.380 0 +0.09(+1.79%)
May 17, 2013 5.246 5.317 5.183 5.285 0 +0.06(+1.21%)
May 16, 2013 5.238 5.238 5.183 5.222 20,631 -0.02(-0.30%)
May 15, 2013 5.199 5.238 5.104 5.238 0 +0.08(+1.53%)
May 13, 2013 5.112 5.167 5.002 5.159 0 +0.07(+1.39%)
May 10, 2013 5.002 5.104 5.002 5.088 0 +0.11(+2.22%)
May 09, 2013 5.277 5.277 4.694 4.978 0 -0.18(-3.51%)
May 08, 2013 5.372 5.379 4.916 5.159 0 -0.28(-5.07%)
May 07, 2013 5.356 5.451 5.309 5.435 0 +0.10(+1.92%)
May 06, 2013 5.285 5.403 5.033 5.332 0 +0.08(+1.58%)
May 03, 2013 5.101 5.422 5.030 5.250 0 +0.22(+4.36%)
May 02, 2013 5.046 5.140 4.983 5.030 0 +0.04(+0.78%)
May 01, 2013 5.226 5.320 4.991 4.991 106,290 -0.24(-4.50%)
Apr 30, 2013 5.305 5.359 5.093 5.226 0 -0.09(-1.77%)
Apr 29, 2013 5.258 5.375 5.258 5.320 6,686 +0.09(+1.80%)
Apr 26, 2013 5.265 5.289 5.195 5.226 26,792 -0.04(-0.74%)
Apr 25, 2013 5.258 5.289 5.242 5.265 6,755 +0.02(+0.45%)
Apr 24, 2013 5.187 5.297 5.187 5.242 31,271 -0.12(-2.19%)
Apr 23, 2013 5.305 5.367 5.132 5.359 16,315 +0.11(+2.09%)
Apr 22, 2013 5.493 5.493 5.172 5.250 113,359 -0.27(-4.83%)
Apr 19, 2013 5.273 5.555 5.273 5.516 25,127 +0.24(+4.61%)
Apr 18, 2013 5.312 5.344 5.265 5.273 51,995 -0.01(-0.15%)
Apr 17, 2013 5.344 5.375 5.265 5.281 32,637 -0.13(-2.32%)
Apr 16, 2013 5.203 5.516 5.156 5.407 77,370 +0.24(+4.55%)
Apr 15, 2013 5.265 5.265 4.835 5.171 102,789 -0.11(-2.08%)
Apr 12, 2013 5.414 5.414 5.211 5.281 67,738 -0.14(-2.60%)
Apr 11, 2013 5.563 5.595 5.407 5.422 23,233 -0.16(-2.81%)
Apr 10, 2013 5.610 5.649 5.501 5.579 43,370 -0.03(-0.56%)
Apr 09, 2013 5.591 5.681 5.587 5.610 33,064 -0.09(-1.65%)
Apr 08, 2013 5.681 5.704 5.645 5.704 45,268 +0.05(+0.83%)
Apr 05, 2013 5.595 5.696 5.579 5.657 93,928 +0.00(+0.00%)
Apr 04, 2013 5.626 5.673 5.595 5.657 57,785 +0.05(+0.98%)
Apr 03, 2013 5.626 5.681 5.595 5.602 42,899 +0.01(+0.14%)
Apr 02, 2013 5.649 5.657 5.556 5.595 169,524 -0.01(-0.14%)
Apr 01, 2013 5.563 5.665 5.555 5.602 164,263 +0.04(+0.70%)
Mar 28, 2013 5.501 5.587 5.446 5.563 48,951 +0.11(+2.01%)
Mar 27, 2013 5.344 5.485 5.344 5.454 39,594 +0.05(+1.02%)
Mar 26, 2013 5.414 5.414 5.289 5.399 12,138 +0.03(+0.58%)
Mar 25, 2013 5.375 5.407 5.320 5.367 20,632 +0.02(+0.44%)
Mar 22, 2013 5.242 5.383 5.190 5.344 31,216 +0.10(+1.94%)
Mar 21, 2013 5.171 5.242 5.132 5.242 27,597 +0.02(+0.45%)
Mar 20, 2013 5.328 5.328 5.195 5.218 37,743 -0.06(-1.19%)
Mar 19, 2013 5.328 5.407 5.218 5.281 33,950 -0.02(-0.30%)
Mar 18, 2013 5.218 5.399 5.164 5.297 32,773 +0.01(+0.15%)
Mar 15, 2013 5.250 5.356 5.132 5.289 107,521 +0.05(+1.05%)
Mar 14, 2013 5.352 5.352 5.171 5.234 115,124 -0.09(-1.62%)
Mar 13, 2013 4.866 5.383 4.866 5.320 46,105 -0.11(-2.02%)
Mar 12, 2013 5.555 5.602 5.352 5.430 18,467 -0.13(-2.26%)
Mar 11, 2013 5.359 5.563 5.312 5.555 54,806 +0.16(+3.05%)
Mar 08, 2013 5.446 5.469 5.297 5.391 27,081 -0.03(-0.58%)
Mar 07, 2013 5.407 5.461 5.375 5.422 21,451 +0.00(+0.00%)
Mar 06, 2013 5.469 5.469 5.375 5.422 44,271 -0.05(-0.86%)
Mar 05, 2013 5.602 5.602 5.422 5.469 31,941 -0.10(-1.83%)
Mar 04, 2013 5.493 5.634 5.493 5.571 44,673 +0.00(+0.00%)
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.