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, 2003 7.862 8.236 7.755 8.198 295,057 +0.27(+3.37%)
Dec 30, 2003 7.976 8.106 7.793 7.931 184,608 -0.18(-2.16%)
Dec 29, 2003 7.549 8.159 7.534 8.106 714,588 +0.58(+7.70%)
Dec 26, 2003 7.458 7.527 7.360 7.527 109,753 +0.18(+2.49%)
Dec 24, 2003 7.206 7.397 6.939 7.343 180,780 +0.16(+2.23%)
Dec 23, 2003 7.138 7.260 6.947 7.183 902,706 +0.76(+11.88%)
Dec 22, 2003 6.284 6.428 6.253 6.421 138,368 +0.04(+0.60%)
Dec 19, 2003 6.314 6.394 6.215 6.383 392,627 +0.09(+1.45%)
Dec 18, 2003 6.230 6.322 6.215 6.291 216,608 +0.00(+0.00%)
Dec 17, 2003 6.467 6.474 6.230 6.291 447,252 -0.14(-2.25%)
Dec 16, 2003 6.535 6.566 6.367 6.436 260,973 -0.09(-1.40%)
Dec 15, 2003 6.932 7.054 6.505 6.528 194,025 -0.34(-4.89%)
Dec 12, 2003 6.505 6.871 6.505 6.863 132,492 +0.34(+5.26%)
Dec 11, 2003 6.505 6.634 6.436 6.520 178,214 +0.07(+1.06%)
Dec 10, 2003 6.375 6.573 6.367 6.451 256,155 +0.11(+1.68%)
Dec 09, 2003 6.406 6.558 6.329 6.345 135,088 -0.18(-2.69%)
Dec 08, 2003 6.604 6.718 6.436 6.520 160,139 -0.17(-2.51%)
Dec 05, 2003 6.825 6.916 6.482 6.688 99,731 -0.14(-2.01%)
Dec 04, 2003 6.810 6.894 6.786 6.825 110,407 -0.02(-0.22%)
Dec 03, 2003 6.993 6.993 6.824 6.840 167,560 +0.00(+0.00%)
Dec 02, 2003 6.863 6.901 6.825 6.840 119,406 -0.01(-0.11%)
Dec 01, 2003 6.825 6.970 6.825 6.848 92,935 +0.02(+0.34%)
Nov 28, 2003 6.878 6.977 6.825 6.825 117,397 -0.15(-2.19%)
Nov 26, 2003 6.863 7.099 6.756 6.977 124,039 +0.11(+1.55%)
Nov 25, 2003 6.924 7.031 6.764 6.871 184,339 -0.14(-2.07%)
Nov 24, 2003 6.863 7.077 6.863 7.016 98,869 +0.13(+1.88%)
Nov 21, 2003 6.833 6.932 6.825 6.886 102,136 +0.05(+0.78%)
Nov 20, 2003 6.650 7.016 6.596 6.833 236,395 +0.14(+2.17%)
Nov 19, 2003 6.863 6.886 6.520 6.688 486,837 -0.19(-2.77%)
Nov 18, 2003 7.084 7.168 6.863 6.878 134,620 +0.02(+0.22%)
Nov 17, 2003 7.016 7.046 6.794 6.863 265,591 -0.19(-2.70%)
Nov 14, 2003 7.496 7.496 7.046 7.054 555,942 -0.43(-5.71%)
Nov 13, 2003 7.599 7.618 7.420 7.481 112,395 -0.14(-1.80%)
Nov 12, 2003 7.359 7.664 7.313 7.618 98,748 +0.26(+3.52%)
Nov 11, 2003 7.488 7.580 7.336 7.359 109,184 -0.04(-0.52%)
Nov 10, 2003 7.870 7.870 7.397 7.397 190,293 -0.38(-4.90%)
Nov 07, 2003 7.687 7.984 7.687 7.778 336,856 -0.05(-0.68%)
Nov 06, 2003 7.374 7.832 7.282 7.832 428,892 +0.33(+4.37%)
Nov 05, 2003 7.748 7.748 7.244 7.504 278,111 -0.27(-3.43%)
Nov 04, 2003 7.740 7.839 7.664 7.771 223,164 +0.14(+1.90%)
Nov 03, 2003 7.778 7.854 7.649 7.626 240,877 -0.08(-1.09%)
Oct 31, 2003 7.816 7.816 7.702 7.710 170,448 -0.07(-0.88%)
Oct 30, 2003 7.679 7.824 7.641 7.778 257,654 +0.10(+1.29%)
Oct 29, 2003 7.618 7.816 7.443 7.679 904,225 +0.08(+1.10%)
Oct 28, 2003 7.542 7.671 7.412 7.595 861,541 +0.38(+5.29%)
Oct 27, 2003 8.045 8.274 7.199 7.214 1,284,088 +0.12(+1.72%)
Oct 24, 2003 7.016 7.252 6.909 7.092 124,317 +0.08(+1.09%)
Oct 23, 2003 7.138 7.252 6.985 7.016 466,976 -0.23(-3.16%)
Oct 22, 2003 7.206 7.427 6.787 7.244 719,152 +0.00(+0.00%)
Oct 21, 2003 7.397 7.511 7.160 7.244 698,089 -0.26(-3.46%)
Oct 20, 2003 7.603 7.641 7.206 7.504 1,107,449 -0.16(-2.09%)
Oct 17, 2003 8.083 8.083 7.481 7.664 687,777 -0.42(-5.19%)
Oct 16, 2003 7.969 8.083 7.900 8.083 158,806 +0.11(+1.44%)
Oct 15, 2003 8.396 8.464 7.893 7.969 380,112 -0.31(-3.69%)
Oct 14, 2003 8.426 8.556 8.084 8.274 457,750 -0.03(-0.37%)
Oct 13, 2003 7.992 8.304 7.992 8.304 428,472 +0.21(+2.54%)
Oct 10, 2003 8.236 8.236 7.931 8.098 301,381 -0.01(-0.09%)
Oct 09, 2003 8.091 8.449 8.007 8.106 385,175 -0.06(-0.75%)
Oct 08, 2003 8.312 8.426 8.055 8.167 372,483 -0.07(-0.83%)
Oct 07, 2003 7.984 8.312 7.885 8.236 509,399 +0.32(+4.05%)
Oct 06, 2003 8.274 8.335 7.877 7.915 791,572 -0.34(-4.07%)
Oct 03, 2003 8.106 8.274 8.083 8.251 537,517 +0.31(+3.84%)
Oct 02, 2003 8.129 8.358 7.862 7.946 345,345 -0.19(-2.34%)
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.