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 (%)
Jan 30, 2009 5.033 5.086 4.873 4.926 52,188 -0.13(-2.56%)
Jan 29, 2009 5.010 5.239 4.941 5.056 117,399 -0.02(-0.30%)
Jan 28, 2009 4.987 5.079 4.903 5.071 70,609 +0.17(+3.42%)
Jan 27, 2009 4.636 5.086 4.614 4.903 101,714 +0.27(+5.76%)
Jan 26, 2009 4.530 4.667 4.453 4.636 40,880 +0.10(+2.18%)
Jan 23, 2009 4.278 4.614 4.278 4.537 40,679 +0.18(+4.02%)
Jan 22, 2009 4.476 4.553 4.232 4.362 74,265 -0.20(-4.35%)
Jan 21, 2009 4.347 4.583 4.194 4.560 74,207 +0.26(+6.03%)
Jan 20, 2009 4.682 4.713 4.301 4.301 51,157 -0.42(-8.89%)
Jan 16, 2009 4.682 4.789 4.377 4.720 78,464 +0.14(+2.99%)
Jan 15, 2009 4.636 4.682 4.453 4.583 37,346 -0.05(-1.15%)
Jan 14, 2009 4.606 4.766 4.469 4.636 76,102 -0.03(-0.65%)
Jan 13, 2009 4.758 4.873 4.636 4.667 50,269 -0.09(-1.92%)
Jan 12, 2009 4.652 4.842 4.652 4.758 76,312 +0.09(+1.96%)
Jan 09, 2009 4.903 4.949 4.598 4.667 66,361 -0.22(-4.52%)
Jan 08, 2009 4.774 4.941 4.774 4.888 34,638 +0.12(+2.56%)
Jan 07, 2009 5.178 5.178 4.667 4.766 54,697 -0.47(-9.02%)
Jan 06, 2009 5.071 5.376 4.957 5.239 309,369 +0.22(+4.41%)
Jan 05, 2009 5.269 5.338 4.941 5.018 46,978 -0.27(-5.05%)
Jan 02, 2009 5.033 5.429 5.002 5.285 61,982 +0.27(+5.48%)
Dec 31, 2008 4.438 5.079 4.400 5.010 169,265 +0.59(+13.28%)
Dec 30, 2008 4.331 4.423 4.186 4.423 109,480 +0.13(+3.02%)
Dec 29, 2008 4.507 4.507 4.164 4.293 109,984 -0.21(-4.74%)
Dec 26, 2008 4.408 4.507 4.293 4.507 24,601 +0.09(+2.07%)
Dec 24, 2008 4.270 4.415 4.049 4.415 51,363 +0.17(+3.95%)
Dec 23, 2008 4.408 4.499 4.240 4.247 75,351 -0.11(-2.62%)
Dec 22, 2008 4.575 4.575 4.072 4.362 91,169 -0.21(-4.51%)
Dec 19, 2008 4.530 4.575 4.347 4.568 359,189 +0.14(+3.28%)
Dec 18, 2008 4.308 4.438 4.171 4.423 188,443 +0.11(+2.47%)
Dec 17, 2008 4.392 4.484 4.194 4.316 66,831 -0.18(-3.90%)
Dec 16, 2008 4.148 4.553 4.080 4.492 156,195 +0.37(+9.07%)
Dec 15, 2008 4.156 4.293 3.958 4.118 69,061 -0.02(-0.37%)
Dec 12, 2008 4.110 4.133 3.866 4.133 69,125 -0.03(-0.73%)
Dec 11, 2008 4.286 4.385 4.110 4.164 67,005 -0.16(-3.70%)
Dec 10, 2008 4.301 4.461 4.141 4.324 44,603 +0.06(+1.43%)
Dec 09, 2008 4.103 4.453 4.103 4.263 164,704 +0.15(+3.71%)
Dec 08, 2008 4.133 4.492 4.080 4.110 125,867 +0.05(+1.13%)
Dec 05, 2008 4.057 4.118 3.805 4.064 89,192 -0.03(-0.74%)
Dec 04, 2008 4.400 4.522 4.080 4.095 74,998 -0.40(-8.83%)
Dec 03, 2008 4.469 4.629 4.034 4.492 132,121 +0.21(+4.99%)
Dec 02, 2008 3.942 4.278 3.775 4.278 80,766 +0.40(+10.43%)
Dec 01, 2008 4.408 4.499 3.843 3.874 126,655 -0.73(-15.89%)
Nov 28, 2008 4.019 4.606 4.019 4.606 121,913 +0.22(+5.04%)
Nov 26, 2008 3.820 4.400 3.630 4.385 72,025 +0.50(+12.75%)
Nov 25, 2008 3.836 3.889 3.584 3.889 97,018 +0.09(+2.41%)
Nov 24, 2008 3.683 4.034 3.576 3.798 189,688 +0.29(+8.26%)
Nov 21, 2008 2.898 3.622 2.669 3.508 461,286 +0.66(+23.32%)
Nov 20, 2008 3.081 3.081 2.844 2.844 288,388 -0.24(-7.90%)
Nov 19, 2008 3.493 3.493 3.088 3.088 188,174 -0.40(-11.38%)
Nov 18, 2008 3.683 3.912 3.432 3.485 150,043 -0.17(-4.59%)
Nov 17, 2008 3.637 3.782 3.592 3.653 210,394 +0.01(+0.21%)
Nov 14, 2008 3.897 4.019 3.630 3.645 82,302 -0.35(-8.78%)
Nov 13, 2008 3.805 4.011 3.660 3.996 108,756 +0.18(+4.80%)
Nov 12, 2008 4.011 4.011 3.737 3.813 139,779 -0.28(-6.89%)
Nov 11, 2008 4.110 4.369 4.049 4.095 110,530 -0.05(-1.11%)
Nov 10, 2008 4.186 4.240 4.034 4.141 94,757 +0.03(+0.74%)
Nov 07, 2008 4.202 4.301 4.034 4.110 92,904 -0.02(-0.37%)
Nov 06, 2008 4.301 4.385 4.118 4.125 114,513 -0.18(-4.08%)
Nov 05, 2008 4.408 4.415 4.217 4.301 111,977 -0.14(-3.26%)
Nov 04, 2008 4.446 4.583 4.250 4.446 121,769 +0.03(+0.69%)
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.