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 (%)
Jul 29, 2011 5.033 5.071 4.903 4.957 36,719 +0.07(+1.40%)
Jul 28, 2011 5.071 5.071 4.865 4.888 50,709 -0.11(-2.29%)
Jul 27, 2011 4.865 5.025 4.774 5.002 44,672 +0.14(+2.82%)
Jul 26, 2011 4.835 4.995 4.812 4.865 26,212 +0.01(+0.16%)
Jul 25, 2011 4.957 4.957 4.812 4.858 25,566 +0.01(+0.16%)
Jul 22, 2011 4.835 4.873 4.804 4.850 34,117 -0.01(-0.16%)
Jul 21, 2011 4.941 4.972 4.850 4.858 34,334 -0.04(-0.78%)
Jul 20, 2011 5.048 5.048 4.896 4.896 16,771 -0.13(-2.58%)
Jul 19, 2011 4.804 5.056 4.804 5.025 41,827 +0.22(+4.60%)
Jul 18, 2011 4.819 4.827 4.705 4.804 46,975 -0.07(-1.41%)
Jul 15, 2011 4.812 4.873 4.720 4.873 116,738 +0.14(+2.90%)
Jul 14, 2011 4.690 4.762 4.636 4.736 82,402 +0.05(+1.14%)
Jul 13, 2011 4.713 4.827 4.652 4.682 116,358 -0.02(-0.32%)
Jul 12, 2011 4.713 4.728 4.545 4.697 80,387 -0.02(-0.32%)
Jul 11, 2011 4.667 4.766 4.667 4.713 27,292 -0.04(-0.80%)
Jul 08, 2011 4.659 4.766 4.629 4.751 53,885 +0.01(+0.16%)
Jul 07, 2011 4.842 4.896 4.736 4.743 72,762 -0.05(-1.11%)
Jul 06, 2011 4.842 4.926 4.751 4.797 28,103 -0.18(-3.68%)
Jul 05, 2011 5.056 5.056 4.941 4.980 41,808 -0.03(-0.61%)
Jul 01, 2011 4.941 5.048 4.812 5.010 46,878 +0.07(+1.39%)
Jun 30, 2011 4.850 4.964 4.797 4.941 50,391 +0.13(+2.69%)
Jun 29, 2011 4.620 4.903 4.620 4.812 72,054 +0.05(+1.12%)
Jun 28, 2011 4.888 4.888 4.659 4.758 59,055 -0.12(-2.50%)
Jun 27, 2011 4.568 4.934 4.431 4.880 203,525 +0.34(+7.56%)
Jun 24, 2011 4.507 4.697 4.461 4.537 4,134,552 +0.05(+1.02%)
Jun 23, 2011 4.362 4.636 4.354 4.492 156,209 +0.06(+1.38%)
Jun 22, 2011 4.499 4.587 4.408 4.431 123,038 -0.11(-2.35%)
Jun 21, 2011 4.446 4.598 4.385 4.537 128,993 +0.15(+3.48%)
Jun 20, 2011 4.385 4.438 4.301 4.385 127,762 +0.01(+0.17%)
Jun 17, 2011 4.423 4.453 4.347 4.377 215,192 +0.01(+0.17%)
Jun 16, 2011 4.347 4.469 4.347 4.369 82,509 +0.04(+0.88%)
Jun 15, 2011 4.499 4.575 4.308 4.331 197,048 -0.24(-5.33%)
Jun 14, 2011 4.591 4.728 4.545 4.575 144,344 +0.06(+1.35%)
Jun 13, 2011 4.896 4.896 4.507 4.514 364,771 -0.37(-7.50%)
Jun 10, 2011 4.827 4.987 4.827 4.880 55,306 +0.00(+0.00%)
Jun 09, 2011 5.025 5.048 4.850 4.880 74,537 -0.12(-2.44%)
Jun 08, 2011 4.865 5.041 4.842 5.002 52,914 +0.10(+1.94%)
Jun 07, 2011 5.048 5.140 4.850 4.907 39,352 -0.07(-1.45%)
Jun 06, 2011 4.983 5.056 4.888 4.980 67,864 +0.02(+0.46%)
Jun 03, 2011 4.911 5.246 4.911 4.957 49,631 -0.13(-2.55%)
May 24, 2011 4.873 5.086 4.720 5.086 91,958 +0.22(+4.55%)
May 23, 2011 5.002 5.063 4.865 4.865 25,976 -0.27(-5.34%)
May 20, 2011 5.201 5.277 5.132 5.140 32,478 -0.10(-1.89%)
May 19, 2011 5.338 5.338 5.148 5.239 35,014 -0.04(-0.72%)
May 18, 2011 5.124 5.292 5.109 5.277 38,504 +0.16(+3.13%)
May 17, 2011 5.056 5.201 4.934 5.117 23,420 +0.01(+0.15%)
May 16, 2011 5.246 5.361 5.102 5.109 42,743 -0.18(-3.32%)
May 13, 2011 5.658 5.658 5.277 5.285 44,355 -0.37(-6.48%)
May 12, 2011 5.414 5.651 5.414 5.651 20,343 +0.18(+3.35%)
May 11, 2011 5.666 5.713 5.468 5.468 28,589 -0.19(-3.37%)
May 10, 2011 5.506 5.719 5.460 5.658 17,536 +0.20(+3.63%)
May 09, 2011 5.292 5.742 5.292 5.460 18,311 +0.14(+2.73%)
May 06, 2011 5.353 5.422 5.307 5.315 21,697 +0.04(+0.72%)
May 05, 2011 5.307 5.475 5.277 5.277 37,339 -0.06(-1.14%)
May 04, 2011 5.597 5.597 5.307 5.338 32,457 -0.20(-3.58%)
May 03, 2011 5.605 5.612 5.490 5.536 26,287 -0.08(-1.36%)
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.