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 (%)
May 29, 2009 3.973 4.247 3.935 4.240 91,959 +0.29(+7.34%)
May 28, 2009 3.851 4.003 3.790 3.950 162,249 +0.08(+1.97%)
May 27, 2009 4.171 4.255 3.866 3.874 78,969 -0.34(-7.97%)
May 26, 2009 3.881 4.232 3.881 4.209 51,802 +0.31(+7.81%)
May 22, 2009 3.874 4.019 3.843 3.904 35,385 +0.07(+1.79%)
May 21, 2009 3.813 3.912 3.813 3.836 69,918 -0.03(-0.79%)
May 20, 2009 3.828 3.958 3.782 3.866 73,399 +0.08(+2.01%)
May 19, 2009 3.546 3.874 3.485 3.790 48,287 +0.21(+5.74%)
May 18, 2009 3.668 3.691 3.546 3.584 77,441 -0.11(-2.89%)
May 15, 2009 3.904 3.904 3.683 3.691 73,285 -0.17(-4.35%)
May 14, 2009 3.851 4.042 3.813 3.859 79,904 +0.03(+0.80%)
May 13, 2009 3.813 3.996 3.775 3.828 110,625 -0.03(-0.79%)
May 12, 2009 4.156 4.232 3.851 3.859 69,948 -0.29(-6.99%)
May 11, 2009 3.874 4.194 3.874 4.148 65,156 +0.05(+1.12%)
May 08, 2009 3.958 4.103 3.931 4.103 61,857 +0.20(+5.08%)
May 07, 2009 3.836 3.912 3.805 3.904 72,368 +0.11(+3.02%)
May 06, 2009 3.676 3.828 3.592 3.790 67,346 +0.15(+4.19%)
May 05, 2009 3.714 3.790 3.622 3.637 111,362 -0.11(-2.85%)
May 04, 2009 3.744 3.744 3.660 3.744 58,827 -0.01(-0.20%)
May 01, 2009 3.668 3.798 3.592 3.752 105,364 +0.04(+1.03%)
Apr 30, 2009 3.607 3.813 3.607 3.714 214,001 +0.12(+3.40%)
Apr 29, 2009 3.393 3.622 3.325 3.592 162,799 +0.21(+6.08%)
Apr 28, 2009 3.233 3.386 3.233 3.386 61,940 +0.13(+3.98%)
Apr 27, 2009 3.271 3.416 3.241 3.256 48,642 -0.07(-2.06%)
Apr 24, 2009 3.302 3.371 3.271 3.325 54,380 +0.04(+1.16%)
Apr 23, 2009 3.424 3.424 3.241 3.287 36,465 -0.14(-4.22%)
Apr 22, 2009 3.432 3.569 3.409 3.432 56,788 -0.04(-1.10%)
Apr 21, 2009 3.500 3.500 3.378 3.470 72,430 +0.09(+2.71%)
Apr 20, 2009 3.653 3.653 3.378 3.378 62,468 -0.34(-9.03%)
Apr 17, 2009 3.653 3.782 3.653 3.714 63,994 +0.08(+2.31%)
Apr 16, 2009 3.615 3.637 3.493 3.630 133,569 +0.05(+1.28%)
Apr 15, 2009 3.508 3.615 3.508 3.584 30,245 +0.06(+1.73%)
Apr 14, 2009 3.645 3.653 3.508 3.523 48,391 -0.18(-4.94%)
Apr 13, 2009 3.691 3.721 3.576 3.706 34,213 -0.01(-0.21%)
Apr 09, 2009 3.546 3.714 3.531 3.714 84,066 +0.23(+6.56%)
Apr 08, 2009 3.340 3.485 3.294 3.485 37,166 +0.16(+4.82%)
Apr 07, 2009 3.630 3.630 3.325 3.325 59,840 -0.35(-9.54%)
Apr 06, 2009 3.554 3.714 3.462 3.676 116,087 +0.07(+1.90%)
Apr 03, 2009 3.584 3.660 3.409 3.607 71,924 +0.02(+0.64%)
Apr 02, 2009 3.477 3.683 3.439 3.584 112,205 +0.18(+5.15%)
Apr 01, 2009 3.241 3.531 3.203 3.409 89,703 +0.13(+3.95%)
Mar 31, 2009 3.073 3.515 2.959 3.279 218,961 +0.24(+8.04%)
Mar 30, 2009 3.256 3.256 3.027 3.035 207,498 -0.47(-13.29%)
Mar 26, 2009 3.515 3.546 3.424 3.500 99,797 +0.04(+1.10%)
Mar 25, 2009 3.432 3.595 3.386 3.462 79,843 +0.06(+1.79%)
Mar 24, 2009 3.515 3.569 3.363 3.401 61,872 -0.14(-4.09%)
Mar 23, 2009 3.576 3.645 3.485 3.546 108,487 +0.10(+2.88%)
Mar 20, 2009 3.744 3.843 3.416 3.447 125,529 -0.27(-7.38%)
Mar 19, 2009 3.813 4.011 3.569 3.721 83,057 -0.06(-1.61%)
Mar 18, 2009 3.759 3.836 3.607 3.782 92,456 +0.02(+0.40%)
Mar 17, 2009 3.493 3.767 3.416 3.767 49,924 +0.27(+7.63%)
Mar 16, 2009 3.660 3.683 3.401 3.500 80,216 -0.12(-3.37%)
Mar 13, 2009 3.576 3.683 3.531 3.622 26,949 +0.05(+1.50%)
Mar 12, 2009 3.058 3.660 3.035 3.569 161,343 +0.50(+16.42%)
Mar 11, 2009 3.149 3.302 3.066 3.066 83,842 -0.06(-1.95%)
Mar 10, 2009 3.058 3.172 2.921 3.127 128,284 +0.14(+4.59%)
Mar 09, 2009 3.249 3.310 2.943 2.989 148,464 -0.30(-9.05%)
Mar 06, 2009 3.073 3.302 2.982 3.287 92,785 +0.24(+7.75%)
Mar 05, 2009 3.271 3.302 2.989 3.050 116,697 -0.29(-8.68%)
Mar 04, 2009 3.424 3.477 3.249 3.340 217,088 -0.17(-4.78%)
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.