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 (%)
Aug 30, 2019 6.056 6.083 5.760 5.952 232,963 +0.01(+0.15%)
Aug 29, 2019 6.109 6.109 5.882 5.943 260,662 +0.03(+0.44%)
Aug 28, 2019 5.637 5.934 5.603 5.917 452,768 +0.29(+5.12%)
Aug 27, 2019 5.629 5.672 5.603 5.629 232,300 +0.00(+0.00%)
Aug 26, 2019 5.568 5.664 5.568 5.629 181,098 +0.06(+1.10%)
Aug 23, 2019 5.585 5.668 5.472 5.568 225,056 -0.06(-1.09%)
Aug 22, 2019 5.629 5.672 5.541 5.629 154,403 +0.00(+0.00%)
Aug 21, 2019 5.672 5.672 5.541 5.629 127,427 +0.10(+1.90%)
Aug 20, 2019 5.480 5.681 5.454 5.524 352,769 +0.07(+1.28%)
Aug 19, 2019 5.192 5.637 5.175 5.454 337,682 +0.48(+9.65%)
Aug 16, 2019 4.800 5.009 4.800 4.974 170,167 +0.23(+4.78%)
Aug 15, 2019 4.634 4.810 4.634 4.747 101,027 -0.04(-0.91%)
Aug 14, 2019 4.843 4.843 4.451 4.791 305,358 -0.12(-2.49%)
Aug 13, 2019 4.678 5.044 4.678 4.913 117,588 +0.24(+5.04%)
Aug 12, 2019 4.974 5.079 4.582 4.678 278,548 -0.27(-5.47%)
Aug 09, 2019 4.573 5.105 4.573 4.948 355,690 +0.99(+25.17%)
Aug 08, 2019 3.927 4.006 3.927 3.953 27,554 +0.03(+0.67%)
Aug 07, 2019 3.805 3.927 3.805 3.927 19,229 +0.02(+0.45%)
Aug 06, 2019 4.014 4.049 3.910 3.910 10,862 -0.11(-2.82%)
Aug 05, 2019 3.929 4.058 3.929 4.023 21,585 -0.03(-0.65%)
Aug 02, 2019 4.014 4.154 4.014 4.049 19,251 +0.02(+0.43%)
Aug 01, 2019 4.023 4.102 4.015 4.032 72,576 +0.00(+0.00%)
Jul 31, 2019 4.110 4.180 4.032 4.032 33,052 -0.11(-2.74%)
Jul 30, 2019 4.040 4.180 4.040 4.145 9,136 +0.11(+2.81%)
Jul 29, 2019 4.146 4.146 4.032 4.032 138,367 -0.10(-2.53%)
Jul 26, 2019 4.136 4.180 3.975 4.136 15,240 +0.01(+0.21%)
Jul 25, 2019 3.997 4.145 3.936 4.128 16,851 +0.13(+3.28%)
Jul 24, 2019 3.936 3.997 3.901 3.997 61,554 +0.06(+1.55%)
Jul 23, 2019 4.014 4.143 3.936 3.936 17,614 -0.14(-3.43%)
Jul 22, 2019 3.962 4.156 3.944 4.075 22,444 +0.11(+2.86%)
Jul 19, 2019 4.006 4.163 3.910 3.962 88,464 -0.02(-0.44%)
Jul 18, 2019 4.136 4.215 3.979 3.979 76,953 -0.16(-3.80%)
Jul 17, 2019 4.198 4.273 4.136 4.136 115,939 -0.07(-1.66%)
Jul 16, 2019 4.395 4.395 4.145 4.206 52,335 -0.06(-1.43%)
Jul 15, 2019 4.328 4.381 4.224 4.267 30,193 -0.06(-1.41%)
Jul 12, 2019 4.363 4.438 4.311 4.328 18,678 +0.01(+0.20%)
Jul 11, 2019 4.346 4.394 4.294 4.320 13,232 +0.00(+0.00%)
Jul 10, 2019 4.407 4.494 4.320 4.320 64,779 -0.08(-1.79%)
Jul 09, 2019 4.390 4.529 4.363 4.398 87,295 +0.10(+2.44%)
Jul 08, 2019 4.494 4.547 4.294 4.294 39,774 -0.23(-5.02%)
Jul 05, 2019 4.616 4.668 4.494 4.520 32,887 -0.02(-0.38%)
Jul 03, 2019 4.302 4.538 4.128 4.538 93,391 +0.29(+6.78%)
Jul 02, 2019 4.110 4.320 4.102 4.250 69,765 +0.18(+4.51%)
Jul 01, 2019 3.953 4.145 3.883 4.067 168,280 +0.20(+5.19%)
Jun 28, 2019 3.953 3.992 3.857 3.866 630,020 -0.06(-1.56%)
Jun 27, 2019 3.997 4.014 3.892 3.927 68,666 -0.03(-0.66%)
Jun 26, 2019 4.049 4.093 3.944 3.953 20,023 -0.04(-1.09%)
Jun 25, 2019 4.014 4.163 3.962 3.997 47,165 -0.03(-0.87%)
Jun 24, 2019 4.320 4.320 4.014 4.032 48,110 -0.31(-7.23%)
Jun 21, 2019 4.084 4.346 4.023 4.346 51,680 +0.26(+6.41%)
Jun 20, 2019 4.075 4.219 4.058 4.084 30,199 +0.03(+0.86%)
Jun 19, 2019 4.032 4.119 4.014 4.049 28,236 -0.03(-0.85%)
Jun 18, 2019 4.067 4.180 4.006 4.084 58,066 +0.12(+3.08%)
Jun 17, 2019 4.058 4.067 3.944 3.962 42,427 -0.10(-2.58%)
Jun 14, 2019 4.040 4.067 3.910 4.067 50,419 +0.04(+1.08%)
Jun 13, 2019 4.067 4.067 4.014 4.023 34,725 -0.03(-0.75%)
Jun 12, 2019 4.067 4.067 3.988 4.054 63,871 +0.03(+0.76%)
Jun 11, 2019 4.040 4.075 4.023 4.023 41,360 -0.02(-0.43%)
Jun 10, 2019 4.067 4.075 4.014 4.040 58,035 +0.00(+0.00%)
Jun 07, 2019 4.232 4.320 4.040 4.040 64,743 -0.16(-3.74%)
Jun 06, 2019 4.145 4.294 4.145 4.198 32,272 -0.10(-2.43%)
Jun 05, 2019 4.424 4.424 4.232 4.302 47,144 -0.10(-2.38%)
Jun 04, 2019 4.451 4.486 4.311 4.407 20,596 -0.03(-0.79%)
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.