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 (%)
Oct 31, 2019 6.458 6.499 6.240 6.240 96,507 -0.19(-2.99%)
Oct 30, 2019 6.318 6.440 6.304 6.432 53,155 +0.13(+2.08%)
Oct 29, 2019 6.292 6.405 6.266 6.301 50,377 -0.03(-0.41%)
Oct 28, 2019 6.257 6.466 6.257 6.327 191,453 +0.03(+0.55%)
Oct 25, 2019 6.187 6.449 6.187 6.292 139,457 +0.06(+0.98%)
Oct 24, 2019 6.711 6.711 6.135 6.231 266,052 -0.50(-7.39%)
Oct 23, 2019 6.711 6.781 6.615 6.728 129,846 -0.02(-0.26%)
Oct 22, 2019 6.938 6.973 6.693 6.746 152,741 -0.19(-2.77%)
Oct 21, 2019 7.025 7.060 6.920 6.938 37,906 -0.06(-0.87%)
Oct 18, 2019 7.191 7.191 6.929 6.999 31,856 -0.21(-2.91%)
Oct 17, 2019 7.069 7.208 7.034 7.208 65,183 +0.17(+2.35%)
Oct 16, 2019 6.973 7.102 6.868 7.042 74,449 +0.06(+0.87%)
Oct 15, 2019 7.008 7.138 6.938 6.981 99,656 -0.02(-0.25%)
Oct 14, 2019 7.147 7.200 6.903 6.999 125,907 -0.15(-2.08%)
Oct 11, 2019 7.470 7.545 7.147 7.147 123,987 -0.21(-2.85%)
Oct 10, 2019 7.095 7.392 7.072 7.357 123,443 +0.25(+3.56%)
Oct 09, 2019 7.269 7.383 7.104 7.104 125,318 -0.14(-1.93%)
Oct 08, 2019 7.496 7.496 7.217 7.243 167,079 -0.16(-2.12%)
Oct 07, 2019 7.601 7.618 7.252 7.400 254,860 -0.23(-2.97%)
Oct 04, 2019 7.392 7.706 7.383 7.627 631,510 +0.24(+3.19%)
Oct 03, 2019 7.392 7.487 7.226 7.392 198,380 +0.00(+0.06%)
Oct 02, 2019 7.505 7.505 7.243 7.387 208,689 -0.11(-1.46%)
Oct 01, 2019 7.322 7.679 7.313 7.496 579,191 +0.17(+2.26%)
Sep 30, 2019 6.833 7.374 6.833 7.330 459,602 +0.53(+7.83%)
Sep 27, 2019 6.580 6.877 6.552 6.798 355,690 +0.25(+3.87%)
Sep 26, 2019 6.449 6.580 6.414 6.545 110,045 +0.10(+1.63%)
Sep 25, 2019 6.309 6.475 6.279 6.440 72,437 +0.14(+2.22%)
Sep 24, 2019 6.432 6.510 6.161 6.301 125,527 -0.13(-2.04%)
Sep 23, 2019 6.362 6.432 6.301 6.432 130,150 +0.07(+1.10%)
Sep 20, 2019 6.545 6.597 6.336 6.362 129,946 -0.18(-2.80%)
Sep 19, 2019 6.414 6.562 6.414 6.545 106,315 +0.12(+1.90%)
Sep 18, 2019 6.650 6.650 6.370 6.423 117,810 -0.21(-3.16%)
Sep 17, 2019 6.615 6.650 6.554 6.632 93,330 +0.03(+0.40%)
Sep 16, 2019 6.597 6.685 6.466 6.606 138,870 -0.06(-0.92%)
Sep 13, 2019 6.624 6.720 6.545 6.667 273,757 +0.06(+0.92%)
Sep 12, 2019 6.432 6.658 6.388 6.606 396,249 +0.15(+2.30%)
Sep 11, 2019 6.170 6.458 6.144 6.458 278,328 +0.24(+3.93%)
Sep 10, 2019 6.065 6.318 6.030 6.213 308,076 +0.16(+2.59%)
Sep 09, 2019 6.100 6.240 5.995 6.056 407,541 -0.17(-2.80%)
Sep 06, 2019 6.100 6.266 5.973 6.231 336,324 +0.11(+1.85%)
Sep 05, 2019 6.318 6.318 6.117 6.117 303,449 -0.10(-1.68%)
Sep 04, 2019 6.196 6.458 6.135 6.222 493,100 +0.14(+2.30%)
Sep 03, 2019 5.952 6.187 5.903 6.083 990,780 +0.13(+2.20%)
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%)
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.