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 (%)
Nov 30, 2011 5.406 5.429 5.330 5.352 64,990 +0.05(+1.01%)
Nov 29, 2011 5.375 5.475 5.230 5.299 19,714 -0.06(-1.14%)
Nov 28, 2011 5.475 5.475 5.238 5.360 20,667 +0.03(+0.57%)
Nov 25, 2011 5.398 5.398 5.330 5.330 2,993 -0.07(-1.28%)
Nov 23, 2011 5.421 5.498 5.330 5.398 19,885 -0.05(-0.84%)
Nov 22, 2011 5.437 5.513 5.437 5.444 33,263 +0.02(+0.28%)
Nov 21, 2011 5.437 5.506 5.345 5.429 22,505 -0.05(-0.98%)
Nov 18, 2011 5.506 5.513 5.429 5.483 6,895 -0.03(-0.56%)
Nov 17, 2011 5.513 5.513 5.375 5.513 17,409 +0.02(+0.28%)
Nov 16, 2011 5.506 5.524 5.421 5.498 38,329 +0.00(+0.00%)
Nov 15, 2011 5.474 5.498 5.437 5.498 2,566 +0.00(+0.00%)
Nov 14, 2011 5.475 5.552 5.375 5.498 5,100 +0.07(+1.27%)
Nov 11, 2011 5.529 5.544 5.368 5.429 15,820 -0.07(-1.25%)
Nov 10, 2011 5.383 5.513 5.360 5.498 177,604 +0.09(+1.70%)
Nov 09, 2011 5.383 5.628 5.375 5.406 29,601 -0.07(-1.26%)
Nov 08, 2011 5.582 5.605 5.437 5.475 21,457 -0.02(-0.42%)
Nov 07, 2011 5.636 5.651 5.360 5.498 25,574 -0.06(-1.10%)
Nov 04, 2011 5.460 5.666 5.360 5.559 54,795 +0.03(+0.55%)
Nov 03, 2011 5.163 5.681 5.163 5.529 82,551 -0.04(-0.68%)
Nov 02, 2011 5.757 5.849 5.521 5.567 36,011 +0.07(+1.25%)
Nov 01, 2011 5.338 5.657 5.338 5.498 35,341 -0.02(-0.41%)
Oct 31, 2011 5.285 5.530 5.155 5.521 30,476 +0.20(+3.72%)
Oct 28, 2011 5.277 5.437 5.231 5.323 34,828 +0.03(+0.58%)
Oct 27, 2011 5.239 5.460 5.171 5.292 27,171 +0.21(+4.20%)
Oct 26, 2011 4.995 5.239 4.957 5.079 60,986 +0.18(+3.58%)
Oct 25, 2011 5.109 5.140 4.682 4.903 57,921 -0.24(-4.74%)
Oct 24, 2011 4.911 5.163 4.911 5.147 65,185 +0.26(+5.30%)
Oct 21, 2011 4.949 4.949 4.880 4.888 14,112 -0.06(-1.23%)
Oct 20, 2011 4.941 4.949 4.842 4.949 17,565 +0.04(+0.78%)
Oct 19, 2011 4.903 4.957 4.804 4.911 27,306 +0.00(+0.00%)
Oct 18, 2011 4.797 4.972 4.728 4.911 29,816 +0.03(+0.63%)
Oct 17, 2011 4.682 4.911 4.682 4.880 11,520 +0.19(+4.07%)
Oct 14, 2011 4.575 4.697 4.568 4.690 59,701 +0.05(+0.99%)
Oct 13, 2011 4.758 4.758 4.598 4.644 25,601 -0.14(-3.03%)
Oct 12, 2011 4.781 4.842 4.781 4.789 32,663 -0.05(-1.10%)
Oct 11, 2011 4.941 4.941 4.755 4.842 8,536 -0.10(-2.01%)
Oct 10, 2011 4.941 4.941 4.743 4.941 14,206 +0.02(+0.47%)
Oct 07, 2011 4.606 4.934 4.606 4.919 3,451 +0.20(+4.20%)
Oct 06, 2011 4.728 4.858 4.690 4.720 10,753 +0.06(+1.31%)
Oct 05, 2011 4.751 4.758 4.575 4.659 14,056 -0.02(-0.33%)
Oct 04, 2011 4.575 4.675 4.575 4.675 22,470 +0.10(+2.17%)
Oct 03, 2011 4.644 4.667 4.575 4.575 19,229 -0.11(-2.44%)
Sep 30, 2011 4.606 4.751 4.606 4.690 18,264 +0.04(+0.82%)
Sep 29, 2011 4.736 4.758 4.621 4.652 4,553 -0.02(-0.49%)
Sep 28, 2011 4.697 4.728 4.621 4.675 8,190 +0.04(+0.82%)
Sep 27, 2011 4.667 4.774 4.545 4.636 41,622 +0.02(+0.33%)
Sep 26, 2011 4.713 4.766 4.598 4.621 33,531 -0.09(-1.94%)
Sep 23, 2011 4.675 4.713 4.614 4.713 10,629 +0.05(+1.15%)
Sep 22, 2011 4.522 4.720 4.492 4.659 15,405 +0.04(+0.83%)
Sep 21, 2011 4.903 4.903 4.606 4.621 8,024 -0.29(-5.90%)
Sep 20, 2011 4.919 4.957 4.819 4.911 19,210 +0.01(+0.16%)
Sep 19, 2011 4.758 4.957 4.697 4.903 23,342 +0.02(+0.47%)
Sep 16, 2011 4.758 4.880 4.652 4.880 27,347 +0.12(+2.56%)
Sep 15, 2011 4.705 4.819 4.667 4.758 33,416 +0.06(+1.30%)
Sep 14, 2011 4.659 4.728 4.606 4.697 15,526 +0.05(+0.98%)
Sep 13, 2011 4.636 4.697 4.499 4.652 23,877 -0.02(-0.33%)
Sep 12, 2011 4.705 4.804 4.636 4.667 19,816 -0.10(-2.08%)
Sep 09, 2011 4.797 4.849 4.720 4.766 22,695 -0.08(-1.57%)
Sep 08, 2011 4.865 4.865 4.728 4.842 24,150 -0.02(-0.31%)
Sep 07, 2011 4.758 4.964 4.751 4.858 12,148 +0.01(+0.16%)
Sep 06, 2011 4.873 4.941 4.690 4.850 35,229 -0.05(-1.09%)
Sep 02, 2011 4.873 4.972 4.789 4.903 32,225 -0.07(-1.38%)
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.