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 (%)
Dec 31, 2020 5.843 5.843 5.843 75,355 -0.16(-2.67%)
Dec 30, 2020 5.950 6.226 5.906 6.003 75,355 +0.06(+1.05%)
Dec 29, 2020 6.119 6.120 5.870 5.941 61,863 -0.11(-1.76%)
Dec 28, 2020 6.003 6.119 5.984 6.048 47,733 +0.11(+1.80%)
Dec 24, 2020 5.941 6.048 5.937 5.941 19,451 +0.02(+0.30%)
Dec 23, 2020 5.923 6.048 5.879 5.923 41,714 +0.06(+1.06%)
Dec 22, 2020 6.039 6.172 5.843 5.861 67,344 -0.19(-3.09%)
Dec 21, 2020 6.199 6.306 5.989 6.048 111,934 -0.34(-5.29%)
Dec 18, 2020 6.057 6.475 5.967 6.386 342,484 +0.38(+6.37%)
Dec 17, 2020 5.852 6.057 5.852 6.003 61,266 +0.16(+2.74%)
Dec 16, 2020 6.066 6.066 5.817 5.843 71,939 -0.19(-3.10%)
Dec 15, 2020 5.870 6.066 5.857 6.030 110,685 +0.18(+3.04%)
Dec 14, 2020 5.861 5.950 5.790 5.852 42,438 +0.05(+0.92%)
Dec 11, 2020 5.754 5.834 5.754 5.799 57,118 -0.01(-0.15%)
Dec 10, 2020 5.817 5.923 5.763 5.808 68,983 +0.01(+0.15%)
Dec 09, 2020 5.932 5.959 5.754 5.799 74,812 -0.11(-1.81%)
Dec 08, 2020 5.932 5.959 5.839 5.906 77,618 -0.03(-0.45%)
Dec 07, 2020 5.968 5.994 5.888 5.932 54,920 -0.01(-0.15%)
Dec 04, 2020 5.825 5.986 5.781 5.941 87,813 +0.13(+2.30%)
Dec 03, 2020 5.781 5.950 5.683 5.808 66,565 +0.02(+0.31%)
Dec 02, 2020 5.737 5.843 5.710 5.790 165,213 +0.01(+0.15%)
Dec 01, 2020 5.692 5.834 5.648 5.781 192,827 +0.19(+3.34%)
Nov 30, 2020 5.710 5.737 5.470 5.594 158,263 -0.16(-2.78%)
Nov 27, 2020 5.754 5.825 5.701 5.754 47,898 +0.04(+0.62%)
Nov 25, 2020 5.790 5.825 5.701 5.719 85,115 -0.07(-1.23%)
Nov 24, 2020 5.701 5.950 5.656 5.790 112,223 +0.17(+3.01%)
Nov 23, 2020 5.559 5.701 5.505 5.621 78,282 +0.06(+1.12%)
Nov 20, 2020 5.505 5.728 5.399 5.559 112,325 +0.02(+0.32%)
Nov 19, 2020 5.585 5.603 5.505 5.541 84,594 -0.05(-0.95%)
Nov 18, 2020 5.665 5.763 5.550 5.594 102,388 -0.04(-0.63%)
Nov 17, 2020 5.594 5.710 5.505 5.630 74,034 -0.03(-0.47%)
Nov 16, 2020 5.461 5.656 5.461 5.656 88,302 +0.21(+3.92%)
Nov 13, 2020 5.399 5.501 5.336 5.443 82,529 +0.06(+1.16%)
Nov 12, 2020 5.390 5.572 5.274 5.381 138,922 +0.00(+0.00%)
Nov 11, 2020 5.176 5.452 5.123 5.381 189,562 +0.27(+5.22%)
Nov 10, 2020 4.794 5.212 4.718 5.114 332,773 +0.52(+11.43%)
Nov 09, 2020 4.785 4.785 4.563 4.589 290,091 +0.08(+1.78%)
Nov 06, 2020 4.536 4.589 4.322 4.509 132,338 -0.06(-1.27%)
Nov 05, 2020 4.576 4.690 4.549 4.567 246,283 +0.08(+1.76%)
Nov 04, 2020 4.576 4.620 4.470 4.488 93,216 -0.05(-1.16%)
Nov 03, 2020 4.567 4.615 4.470 4.541 140,044 +0.02(+0.39%)
Nov 02, 2020 4.505 4.655 4.488 4.523 66,088 +0.04(+0.78%)
Oct 30, 2020 4.497 4.567 4.444 4.488 96,254 +0.00(+0.00%)
Oct 29, 2020 4.558 4.567 4.444 4.488 142,771 -0.10(-2.11%)
Oct 28, 2020 4.725 4.840 4.576 4.585 122,312 -0.17(-3.52%)
Oct 27, 2020 4.805 4.866 4.734 4.752 38,766 -0.05(-1.10%)
Oct 26, 2020 4.752 4.849 4.725 4.805 97,515 +0.02(+0.37%)
Oct 23, 2020 4.893 4.893 4.769 4.787 65,798 -0.09(-1.81%)
Oct 22, 2020 4.919 4.963 4.840 4.875 79,596 +0.02(+0.36%)
Oct 21, 2020 4.875 5.016 4.849 4.857 63,207 -0.01(-0.18%)
Oct 20, 2020 4.840 4.901 4.831 4.866 73,253 +0.03(+0.55%)
Oct 19, 2020 4.981 4.989 4.822 4.840 95,454 -0.10(-1.96%)
Oct 16, 2020 4.937 5.016 4.910 4.937 81,481 -0.01(-0.18%)
Oct 15, 2020 4.901 4.972 4.884 4.945 131,949 -0.06(-1.23%)
Oct 14, 2020 5.051 5.077 4.981 5.007 51,179 -0.04(-0.87%)
Oct 13, 2020 4.981 5.157 4.981 5.051 53,360 -0.12(-2.38%)
Oct 12, 2020 5.095 5.201 5.060 5.174 78,386 +0.04(+0.68%)
Oct 09, 2020 5.183 5.236 5.095 5.139 60,002 -0.04(-0.68%)
Oct 08, 2020 5.236 5.262 5.113 5.174 75,060 -0.02(-0.34%)
Oct 07, 2020 5.060 5.227 5.060 5.192 92,285 +0.19(+3.87%)
Oct 06, 2020 4.725 5.306 4.725 4.998 364,699 +0.28(+5.97%)
Oct 05, 2020 5.007 5.077 4.611 4.717 349,901 -0.23(-4.63%)
Oct 02, 2020 4.937 5.051 4.919 4.945 38,183 -0.08(-1.58%)
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.