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 (%)
Dec 31, 2009 4.484 4.514 4.514 4.514 62,945 +0.04(+0.85%)
Dec 30, 2009 4.423 4.484 4.362 4.476 42,770 +0.05(+1.03%)
Dec 29, 2009 4.415 4.484 4.354 4.431 18,697 +0.03(+0.69%)
Dec 28, 2009 4.575 4.575 4.354 4.400 25,062 -0.17(-3.67%)
Dec 24, 2009 4.507 4.614 4.438 4.568 9,254 +0.07(+1.53%)
Dec 23, 2009 4.446 4.530 4.255 4.499 39,253 +0.08(+1.72%)
Dec 22, 2009 4.415 4.484 4.308 4.423 65,054 +0.00(+0.00%)
Dec 21, 2009 4.331 4.484 4.301 4.423 157,913 +0.11(+2.65%)
Dec 18, 2009 4.293 4.339 4.240 4.308 298,082 +0.07(+1.62%)
Dec 17, 2009 4.286 4.347 4.202 4.240 47,289 -0.08(-1.77%)
Dec 16, 2009 4.324 4.385 4.141 4.316 64,940 +0.05(+1.07%)
Dec 15, 2009 4.553 4.636 4.247 4.270 62,628 -0.29(-6.35%)
Dec 14, 2009 4.507 4.568 4.362 4.560 49,241 +0.07(+1.53%)
Dec 11, 2009 4.400 4.545 4.400 4.492 24,424 +0.11(+2.61%)
Dec 10, 2009 4.553 4.614 4.293 4.377 38,240 -0.17(-3.69%)
Dec 09, 2009 4.522 4.629 4.385 4.545 29,158 +0.02(+0.34%)
Dec 08, 2009 4.644 4.713 4.484 4.530 44,916 -0.16(-3.41%)
Dec 07, 2009 4.675 4.713 4.591 4.690 39,780 +0.00(+0.00%)
Dec 04, 2009 4.667 4.690 4.492 4.690 50,309 +0.13(+2.84%)
Dec 03, 2009 4.682 4.697 4.553 4.560 35,317 -0.10(-2.13%)
Dec 02, 2009 4.461 4.682 4.461 4.659 39,205 +0.20(+4.44%)
Dec 01, 2009 4.415 4.568 4.354 4.461 59,147 +0.10(+2.27%)
Nov 30, 2009 4.377 4.423 4.209 4.362 111,709 -0.01(-0.17%)
Nov 27, 2009 4.362 4.652 4.316 4.369 30,106 -0.18(-3.86%)
Nov 25, 2009 4.697 4.705 4.453 4.545 73,247 -0.14(-3.09%)
Nov 24, 2009 4.476 4.720 4.476 4.690 59,764 +0.21(+4.59%)
Nov 23, 2009 4.476 4.697 4.476 4.484 64,214 +0.06(+1.38%)
Nov 20, 2009 4.293 4.598 4.293 4.423 62,986 +0.10(+2.29%)
Nov 19, 2009 4.377 4.438 4.308 4.324 47,884 -0.08(-1.90%)
Nov 18, 2009 4.293 4.537 4.293 4.408 54,588 +0.06(+1.40%)
Nov 17, 2009 4.461 4.461 4.270 4.347 27,635 -0.13(-2.90%)
Nov 16, 2009 4.247 4.553 4.247 4.476 72,445 +0.28(+6.73%)
Nov 13, 2009 4.110 4.240 4.072 4.194 45,503 +0.13(+3.19%)
Nov 12, 2009 4.194 4.255 4.019 4.064 207,564 -0.15(-3.62%)
Nov 11, 2009 4.385 4.385 4.179 4.217 56,093 -0.11(-2.47%)
Nov 10, 2009 4.247 4.408 4.247 4.324 64,374 +0.05(+1.25%)
Nov 09, 2009 4.293 4.476 4.179 4.270 48,537 +0.01(+0.18%)
Nov 06, 2009 4.301 4.408 4.187 4.263 70,394 -0.08(-1.93%)
Nov 05, 2009 4.186 4.369 4.133 4.347 59,281 +0.19(+4.59%)
Nov 04, 2009 4.324 4.369 4.133 4.156 61,525 -0.15(-3.54%)
Nov 03, 2009 4.194 4.316 4.049 4.308 69,483 +0.09(+2.17%)
Nov 02, 2009 4.484 4.484 4.202 4.217 40,948 -0.25(-5.63%)
Oct 30, 2009 4.331 4.499 4.133 4.469 102,458 +0.09(+2.09%)
Oct 29, 2009 4.453 4.453 4.141 4.377 47,088 +0.18(+4.17%)
Oct 28, 2009 4.232 4.316 4.103 4.202 113,195 -0.02(-0.54%)
Oct 27, 2009 4.339 4.484 4.209 4.225 94,028 -0.11(-2.64%)
Oct 26, 2009 4.423 4.423 4.270 4.339 84,054 +0.00(+0.00%)
Oct 23, 2009 4.392 4.606 4.240 4.339 63,050 -0.20(-4.37%)
Oct 22, 2009 4.720 4.720 4.465 4.537 33,907 +0.00(+0.00%)
Oct 21, 2009 4.713 4.789 4.507 4.537 65,852 -0.18(-3.72%)
Oct 20, 2009 4.728 4.873 4.682 4.713 44,274 -0.07(-1.44%)
Oct 19, 2009 4.850 4.865 4.751 4.781 17,631 -0.04(-0.79%)
Oct 16, 2009 4.949 5.002 4.819 4.819 61,270 -0.17(-3.36%)
Oct 15, 2009 4.919 5.010 4.774 4.987 56,079 +0.05(+0.93%)
Oct 14, 2009 4.850 5.033 4.850 4.941 25,326 +0.14(+2.86%)
Oct 13, 2009 4.804 4.888 4.766 4.804 22,352 -0.01(-0.16%)
Oct 12, 2009 4.858 4.987 4.728 4.812 21,811 -0.11(-2.17%)
Oct 09, 2009 4.842 4.926 4.690 4.919 62,580 +0.09(+1.90%)
Oct 08, 2009 4.987 5.018 4.804 4.827 41,610 -0.11(-2.31%)
Oct 07, 2009 4.911 4.987 4.865 4.941 11,201 +0.01(+0.15%)
Oct 06, 2009 4.934 4.941 4.797 4.934 23,162 +0.02(+0.47%)
Oct 05, 2009 4.842 4.926 4.743 4.911 38,790 +0.14(+3.04%)
Oct 02, 2009 4.766 4.827 4.766 4.766 38,961 +0.00(+0.00%)
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.