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, 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%)
May 02, 2011 5.677 5.689 5.468 5.612 55,865 +0.05(+0.82%)
Apr 29, 2011 5.673 5.795 5.490 5.567 95,302 -0.08(-1.35%)
Apr 28, 2011 5.918 5.918 5.506 5.643 64,578 -0.19(-3.27%)
Apr 27, 2011 5.742 5.856 5.727 5.834 31,665 +0.07(+1.19%)
Apr 26, 2011 5.529 5.864 5.529 5.765 23,140 +0.21(+3.85%)
Apr 25, 2011 5.559 5.612 5.551 5.551 12,603 -0.04(-0.68%)
Apr 21, 2011 5.689 5.696 5.559 5.590 24,043 -0.04(-0.68%)
Apr 20, 2011 5.536 5.643 5.536 5.628 32,752 +0.22(+4.09%)
Apr 19, 2011 5.597 5.704 5.353 5.407 39,001 -0.14(-2.61%)
Apr 18, 2011 5.590 5.704 5.536 5.551 32,127 -0.20(-3.45%)
Apr 15, 2011 5.605 5.780 5.582 5.750 49,117 +0.12(+2.17%)
Apr 14, 2011 5.422 5.635 5.414 5.628 30,106 +0.13(+2.36%)
Apr 13, 2011 5.628 5.704 5.490 5.498 33,985 -0.07(-1.23%)
Apr 12, 2011 5.612 5.902 5.544 5.567 44,405 -0.08(-1.48%)
Apr 11, 2011 5.719 5.727 5.612 5.651 24,982 -0.11(-1.85%)
Apr 08, 2011 6.108 6.108 5.742 5.757 49,472 -0.29(-4.79%)
Apr 07, 2011 6.116 6.184 6.047 6.047 10,692 -0.05(-0.75%)
Apr 06, 2011 6.085 6.169 6.062 6.093 21,090 +0.03(+0.50%)
Apr 05, 2011 6.024 6.200 5.994 6.062 67,785 -0.04(-0.63%)
Apr 04, 2011 5.887 6.123 5.887 6.101 31,512 +0.24(+4.17%)
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.