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, 2009 4.247 4.301 4.072 4.080 172,418 -0.15(-3.60%)
Jun 29, 2009 4.499 4.499 4.225 4.232 73,016 -0.26(-5.77%)
Jun 26, 2009 4.278 4.514 4.217 4.492 662,113 +0.19(+4.43%)
Jun 25, 2009 3.988 4.316 3.912 4.301 72,483 +0.31(+7.84%)
Jun 24, 2009 4.354 4.354 3.942 3.988 54,710 -0.32(-7.43%)
Jun 23, 2009 4.103 4.347 3.935 4.308 99,558 +0.24(+6.00%)
Jun 22, 2009 4.347 4.385 4.057 4.064 101,049 -0.41(-9.20%)
Jun 19, 2009 4.758 4.766 4.476 4.476 238,446 -0.21(-4.55%)
Jun 18, 2009 4.568 4.758 4.522 4.690 45,181 +0.12(+2.67%)
Jun 17, 2009 4.636 4.682 4.522 4.568 59,404 -0.05(-1.16%)
Jun 16, 2009 4.667 4.766 4.614 4.621 77,466 +0.04(+0.83%)
Jun 15, 2009 4.690 4.789 4.455 4.583 55,776 -0.14(-3.06%)
Jun 12, 2009 4.705 4.766 4.652 4.728 58,948 -0.01(-0.16%)
Jun 11, 2009 4.705 4.797 4.621 4.736 46,616 +0.03(+0.65%)
Jun 10, 2009 4.774 4.888 4.507 4.705 131,158 -0.02(-0.32%)
Jun 09, 2009 4.812 4.911 4.644 4.720 55,851 -0.05(-1.12%)
Jun 08, 2009 4.514 4.888 4.499 4.774 57,831 +0.21(+4.68%)
Jun 05, 2009 4.614 4.614 4.499 4.560 38,712 -0.04(-0.83%)
Jun 04, 2009 4.423 4.598 4.400 4.598 75,315 +0.21(+4.69%)
Jun 03, 2009 4.423 4.514 4.286 4.392 78,085 -0.08(-1.71%)
Jun 02, 2009 4.385 4.568 4.377 4.469 94,297 +0.08(+1.74%)
Jun 01, 2009 4.339 4.492 4.278 4.392 122,379 +0.15(+3.60%)
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%)
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.