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 (%)
Jun 30, 2017 6.068 6.173 5.950 6.128 116,479 +0.05(+0.85%)
Jun 29, 2017 6.050 6.121 6.013 6.076 70,072 +0.05(+0.86%)
Jun 28, 2017 5.963 6.102 5.963 6.024 40,888 +0.03(+0.43%)
Jun 27, 2017 5.938 6.059 5.938 5.998 28,916 -0.02(-0.29%)
Jun 26, 2017 6.232 6.232 5.981 6.016 51,620 -0.18(-2.93%)
Jun 23, 2017 6.223 6.197 83,997 +0.17(+2.87%)
Jun 22, 2017 6.102 6.102 5.998 6.024 31,282 -0.07(-1.14%)
Jun 21, 2017 6.085 6.180 6.059 6.094 35,735 +0.01(+0.14%)
Jun 20, 2017 6.016 6.163 6.016 6.085 43,745 +0.07(+1.15%)
Jun 19, 2017 5.929 6.033 5.903 6.016 46,293 +0.12(+2.06%)
Jun 16, 2017 6.033 6.033 5.886 5.894 49,260 -0.08(-1.30%)
Jun 15, 2017 6.007 6.037 5.890 5.972 44,281 -0.03(-0.58%)
Jun 14, 2017 5.972 6.059 5.955 6.007 50,507 +0.05(+0.87%)
Jun 13, 2017 6.076 6.076 5.938 5.955 45,323 -0.09(-1.43%)
Jun 12, 2017 5.834 6.085 5.791 6.042 88,965 +0.22(+3.71%)
Jun 09, 2017 5.730 5.877 5.726 5.825 52,378 +0.06(+1.05%)
Jun 08, 2017 5.747 5.817 5.695 5.765 71,004 +0.04(+0.76%)
Jun 07, 2017 5.713 5.782 5.643 5.721 70,870 +0.06(+1.07%)
Jun 06, 2017 5.687 5.773 5.612 5.661 48,752 -0.03(-0.61%)
Jun 05, 2017 5.773 5.817 5.609 5.695 68,271 -0.06(-1.05%)
Jun 02, 2017 5.713 5.823 5.661 5.756 50,125 +0.06(+1.06%)
Jun 01, 2017 5.583 5.730 5.496 5.695 106,732 +0.14(+2.49%)
May 31, 2017 5.617 5.626 5.514 5.557 165,969 -0.01(-0.16%)
May 30, 2017 5.566 5.626 5.462 5.566 107,819 +0.01(+0.16%)
May 26, 2017 5.557 5.574 5.424 5.557 81,534 +0.00(+0.00%)
May 25, 2017 5.531 5.626 5.488 5.557 76,740 +0.06(+1.10%)
May 24, 2017 5.470 5.566 5.410 5.496 70,166 +0.01(+0.16%)
May 23, 2017 5.505 5.540 5.462 5.488 56,609 -0.03(-0.63%)
May 22, 2017 5.522 5.626 5.462 5.522 69,709 -0.02(-0.31%)
May 19, 2017 5.505 5.592 5.466 5.540 76,046 +0.05(+0.95%)
May 18, 2017 5.444 5.548 5.444 5.488 92,231 +0.03(+0.48%)
May 17, 2017 5.496 5.592 5.418 5.462 147,448 -0.05(-0.94%)
May 16, 2017 5.669 5.704 5.410 5.514 196,490 -0.15(-2.60%)
May 15, 2017 5.522 5.773 5.453 5.661 270,790 +0.10(+1.87%)
May 12, 2017 5.574 5.687 5.297 5.557 694,412 -0.07(-1.23%)
May 11, 2017 5.799 5.972 5.540 5.626 485,181 -0.35(-5.93%)
May 10, 2017 6.708 6.838 5.332 5.981 982,509 -1.08(-15.32%)
May 09, 2017 7.132 7.340 6.959 7.063 361,041 -0.02(-0.24%)
May 08, 2017 6.968 7.175 6.950 7.080 441,341 +0.13(+1.87%)
May 05, 2017 6.933 6.968 6.847 6.950 195,316 +0.07(+1.01%)
May 04, 2017 6.881 6.968 6.786 6.881 97,279 +0.05(+0.76%)
May 03, 2017 6.803 6.924 6.666 6.829 172,810 +0.06(+0.89%)
May 02, 2017 6.803 6.881 6.675 6.769 188,877 +0.03(+0.38%)
May 01, 2017 6.666 6.838 6.631 6.743 120,667 +0.09(+1.29%)
Apr 28, 2017 6.700 6.735 6.597 6.657 111,841 -0.07(-1.02%)
Apr 27, 2017 6.674 6.812 6.588 6.726 129,490 +0.09(+1.30%)
Apr 26, 2017 6.769 6.846 6.614 6.640 132,075 -0.10(-1.53%)
Apr 25, 2017 6.855 6.984 6.709 6.743 405,072 -0.12(-1.75%)
Apr 24, 2017 6.958 7.027 6.709 6.864 274,085 +0.08(+1.14%)
Apr 21, 2017 6.339 6.984 6.115 6.786 1,540,895 +0.52(+8.23%)
Apr 20, 2017 6.098 6.365 6.098 6.270 250,578 +0.21(+3.40%)
Apr 19, 2017 5.935 6.107 5.935 6.064 106,463 +0.13(+2.17%)
Apr 18, 2017 6.004 6.021 5.909 5.935 61,348 -0.07(-1.15%)
Apr 17, 2017 5.969 6.047 5.823 6.004 641,681 +0.03(+0.58%)
Apr 13, 2017 6.115 6.150 5.900 5.969 162,935 -0.16(-2.66%)
Apr 12, 2017 6.193 6.287 6.081 6.133 72,608 -0.03(-0.42%)
Apr 11, 2017 5.935 6.176 5.900 6.158 154,130 +0.17(+2.87%)
Apr 10, 2017 6.115 6.239 5.969 5.986 134,371 -0.09(-1.56%)
Apr 07, 2017 6.021 6.201 5.970 6.081 125,356 -0.02(-0.28%)
Apr 06, 2017 5.840 6.124 5.823 6.098 103,841 +0.22(+3.66%)
Apr 05, 2017 6.167 6.227 5.883 5.883 113,612 -0.23(-3.80%)
Apr 04, 2017 6.124 6.244 6.084 6.115 114,369 +0.03(+0.57%)
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.