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, 2013 7.706 7.595 7.595 7.595 28,225 -0.09(-1.14%)
Dec 30, 2013 7.817 7.817 7.634 7.682 18,213 -0.15(-1.92%)
Dec 27, 2013 7.936 7.936 7.801 7.833 18,656 -0.07(-0.90%)
Dec 26, 2013 8.000 8.031 7.881 7.904 25,216 -0.09(-1.09%)
Dec 24, 2013 7.857 8.000 7.857 7.992 37,599 +0.12(+1.51%)
Dec 23, 2013 7.746 7.873 7.738 7.873 47,849 +0.16(+2.06%)
Dec 20, 2013 7.666 7.761 7.658 7.714 192,086 +0.08(+1.04%)
Dec 19, 2013 7.706 7.769 7.627 7.634 16,388 -0.10(-1.33%)
Dec 18, 2013 7.817 7.833 7.595 7.738 43,782 -0.10(-1.22%)
Dec 17, 2013 7.714 7.841 7.674 7.833 20,755 +0.13(+1.75%)
Dec 16, 2013 7.500 7.730 7.472 7.698 37,778 +0.21(+2.75%)
Dec 13, 2013 7.508 7.523 7.460 7.492 23,448 +0.00(+0.00%)
Dec 12, 2013 7.484 7.634 7.468 7.492 24,324 -0.02(-0.21%)
Dec 11, 2013 7.754 7.754 7.460 7.508 28,299 -0.26(-3.37%)
Dec 10, 2013 7.801 7.857 7.761 7.769 55,620 -0.02(-0.20%)
Dec 09, 2013 7.706 7.865 7.706 7.785 26,639 +0.06(+0.82%)
Dec 06, 2013 7.817 7.825 7.603 7.722 0 -0.01(-0.10%)
Dec 05, 2013 7.777 7.833 7.634 7.730 0 -0.07(-0.92%)
Dec 04, 2013 7.777 7.857 7.338 7.801 0 -0.03(-0.41%)
Dec 03, 2013 7.714 7.928 7.706 7.833 0 +0.13(+1.75%)
Dec 02, 2013 7.881 7.881 7.619 7.698 41,749 -0.17(-2.22%)
Nov 29, 2013 7.896 7.936 7.817 7.873 0 -0.04(-0.50%)
Nov 27, 2013 7.833 7.928 7.833 7.912 0 +0.06(+0.81%)
Nov 26, 2013 7.825 7.912 7.785 7.849 0 +0.02(+0.30%)
Nov 25, 2013 7.777 7.865 7.730 7.825 49,563 +0.03(+0.41%)
Nov 22, 2013 7.754 7.809 7.706 7.793 0 -0.01(-0.10%)
Nov 21, 2013 7.706 7.809 7.698 7.801 64,506 +0.07(+0.92%)
Nov 20, 2013 7.738 7.738 7.698 7.730 0 +0.02(+0.31%)
Nov 19, 2013 7.682 7.730 7.603 7.706 40,440 +0.05(+0.62%)
Nov 18, 2013 7.611 7.706 7.515 7.658 0 +0.06(+0.73%)
Nov 15, 2013 7.658 7.698 7.539 7.603 0 -0.08(-1.03%)
Nov 14, 2013 7.658 7.698 7.563 7.682 0 +0.00(+0.00%)
Nov 13, 2013 7.650 7.722 7.587 7.682 0 +0.01(+0.10%)
Nov 12, 2013 7.571 7.738 7.460 7.674 0 +0.06(+0.83%)
Nov 11, 2013 7.642 7.698 7.603 7.611 0 -0.07(-0.93%)
Nov 08, 2013 7.404 7.714 7.404 7.682 0 +0.27(+3.64%)
Nov 07, 2013 7.428 7.460 7.349 7.412 72,062 -0.01(-0.11%)
Nov 06, 2013 7.460 7.460 7.412 7.420 22,716 +0.00(+0.05%)
Nov 05, 2013 7.313 7.432 7.313 7.416 37,618 +0.09(+1.19%)
Nov 04, 2013 7.337 7.400 7.313 7.329 47,433 -0.02(-0.32%)
Nov 01, 2013 7.313 7.400 7.274 7.353 0 +0.07(+0.98%)
Oct 31, 2013 7.274 7.423 7.242 7.282 0 +0.00(+0.00%)
Oct 30, 2013 7.321 7.353 7.053 7.282 29,723 -0.06(-0.86%)
Oct 29, 2013 7.203 7.369 7.084 7.345 0 +0.18(+2.54%)
Oct 28, 2013 7.147 7.219 7.092 7.163 0 +0.02(+0.22%)
Oct 25, 2013 7.116 7.219 7.029 7.147 0 +0.04(+0.56%)
Oct 24, 2013 7.179 7.195 7.092 7.108 50,332 -0.08(-1.10%)
Oct 23, 2013 7.037 7.234 7.025 7.187 0 +0.14(+2.02%)
Oct 22, 2013 7.029 7.108 6.966 7.045 70,644 +0.04(+0.56%)
Oct 21, 2013 7.029 7.100 6.966 7.005 32,660 -0.03(-0.45%)
Oct 18, 2013 6.989 7.037 6.922 7.037 49,747 +0.07(+1.02%)
Oct 17, 2013 6.934 7.005 6.926 6.966 42,240 +0.01(+0.11%)
Oct 16, 2013 7.116 7.116 6.539 6.958 63,341 -0.16(-2.22%)
Oct 15, 2013 7.195 7.195 6.815 7.116 36,346 -0.13(-1.75%)
Oct 14, 2013 7.155 7.313 7.155 7.242 32,978 +0.01(+0.11%)
Oct 11, 2013 7.060 7.258 7.037 7.234 0 +0.13(+1.78%)
Oct 10, 2013 7.068 7.124 7.053 7.108 22,508 +0.10(+1.47%)
Oct 09, 2013 7.029 7.076 6.942 7.005 45,309 -0.02(-0.34%)
Oct 08, 2013 7.100 7.100 6.902 7.029 48,629 -0.05(-0.67%)
Oct 07, 2013 7.116 7.171 7.045 7.076 0 -0.09(-1.32%)
Oct 04, 2013 7.068 7.187 7.068 7.171 0 +0.10(+1.45%)
Oct 03, 2013 7.124 7.124 7.060 7.068 0 -0.09(-1.22%)
Oct 02, 2013 7.100 7.219 7.100 7.155 41,770 -0.02(-0.22%)
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.