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 30, 2011 5.307 5.307 5.184 5.238 50,470 -0.07(-1.30%)
Dec 29, 2011 5.245 5.307 5.176 5.307 7,915 +0.04(+0.73%)
Dec 28, 2011 5.192 5.330 5.160 5.268 16,443 +0.02(+0.31%)
Dec 27, 2011 5.268 5.375 5.192 5.252 11,381 -0.04(-0.83%)
Dec 23, 2011 5.322 5.337 5.230 5.296 133,610 -0.03(-0.49%)
Dec 21, 2011 5.196 5.352 5.169 5.322 20,221 +0.08(+1.46%)
Dec 20, 2011 5.253 5.322 5.100 5.245 13,602 +0.08(+1.48%)
Dec 19, 2011 5.337 5.345 5.123 5.169 11,069 -0.16(-3.02%)
Dec 16, 2011 5.115 5.429 5.023 5.330 87,744 +0.23(+4.50%)
Dec 15, 2011 5.245 5.245 5.091 5.100 7,856 -0.11(-2.06%)
Dec 14, 2011 5.253 5.276 5.146 5.207 11,624 -0.09(-1.73%)
Dec 13, 2011 5.383 5.383 5.199 5.299 20,427 -0.06(-1.14%)
Dec 12, 2011 5.291 5.360 5.261 5.360 12,112 +0.00(+0.00%)
Dec 09, 2011 5.261 5.360 5.230 5.360 11,173 +0.13(+2.49%)
Dec 08, 2011 5.314 5.398 5.222 5.230 8,061 -0.13(-2.43%)
Dec 07, 2011 5.222 5.406 5.222 5.360 24,717 +0.14(+2.64%)
Dec 06, 2011 5.245 5.307 5.176 5.222 46,082 -0.02(-0.44%)
Dec 05, 2011 5.276 5.345 5.184 5.245 22,880 +0.02(+0.29%)
Dec 02, 2011 5.337 5.360 5.176 5.230 34,308 -0.09(-1.73%)
Dec 01, 2011 5.352 5.352 5.298 5.322 18,339 -0.03(-0.57%)
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%)
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.