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 (%)
Mar 31, 2011 6.017 6.017 5.689 5.849 40,965 +0.11(+1.99%)
Mar 30, 2011 5.734 5.986 5.643 5.734 52,639 -0.24(-3.96%)
Mar 29, 2011 5.704 5.986 5.704 5.971 31,977 +0.23(+3.98%)
Mar 28, 2011 5.727 5.811 5.696 5.742 52,348 +0.02(+0.40%)
Mar 25, 2011 5.719 5.795 5.643 5.719 37,649 +0.02(+0.40%)
Mar 24, 2011 5.597 5.750 5.559 5.696 78,430 +0.13(+2.33%)
Mar 23, 2011 5.414 5.597 5.414 5.567 26,527 +0.13(+2.38%)
Mar 22, 2011 5.407 5.468 5.384 5.437 21,101 +0.02(+0.42%)
Mar 21, 2011 5.231 5.422 5.201 5.414 55,546 +0.26(+5.03%)
Mar 18, 2011 4.949 5.155 4.949 5.155 111,456 +0.26(+5.30%)
Mar 17, 2011 4.903 5.010 4.865 4.896 54,577 +0.08(+1.74%)
Mar 16, 2011 4.903 4.957 4.804 4.812 62,772 -0.12(-2.47%)
Mar 15, 2011 4.842 4.987 4.842 4.934 32,532 -0.07(-1.37%)
Mar 14, 2011 5.071 5.109 4.957 5.002 26,745 -0.11(-2.09%)
Mar 11, 2011 5.170 5.185 5.056 5.109 34,988 -0.08(-1.47%)
Mar 10, 2011 5.490 5.490 5.159 5.185 71,023 -0.39(-6.98%)
Mar 09, 2011 5.605 5.635 5.452 5.574 22,509 -0.05(-0.95%)
Mar 08, 2011 5.544 5.628 5.513 5.628 33,904 +0.07(+1.23%)
Mar 07, 2011 5.704 5.704 5.529 5.559 38,672 -0.12(-2.15%)
Mar 04, 2011 5.666 5.681 5.605 5.681 47,323 -0.01(-0.13%)
Mar 03, 2011 5.658 5.712 5.650 5.689 56,000 +0.04(+0.67%)
Mar 02, 2011 5.651 5.658 5.620 5.651 39,717 -0.02(-0.27%)
Mar 01, 2011 5.712 5.712 5.597 5.666 59,514 -0.05(-0.80%)
Feb 28, 2011 5.719 5.719 5.651 5.712 63,123 +0.00(+0.00%)
Feb 25, 2011 5.612 5.712 5.582 5.712 140,243 +0.07(+1.22%)
Feb 24, 2011 5.490 5.673 5.490 5.643 83,792 +0.06(+1.09%)
Feb 23, 2011 5.551 5.651 5.551 5.582 130,033 +0.01(+0.14%)
Feb 22, 2011 5.536 5.666 5.513 5.574 95,915 -0.05(-0.81%)
Feb 18, 2011 5.483 5.696 5.475 5.620 81,155 +0.05(+0.82%)
Feb 17, 2011 5.498 5.628 5.475 5.574 37,061 +0.08(+1.39%)
Feb 16, 2011 5.391 5.498 5.391 5.498 47,585 +0.13(+2.41%)
Feb 15, 2011 5.468 5.513 5.353 5.368 69,327 -0.11(-2.09%)
Feb 14, 2011 5.620 5.635 5.483 5.483 37,060 -0.16(-2.84%)
Feb 11, 2011 5.483 5.673 5.483 5.643 27,319 +0.14(+2.64%)
Feb 10, 2011 5.506 5.628 5.490 5.498 24,828 -0.03(-0.55%)
Feb 09, 2011 5.681 5.696 5.483 5.529 30,229 -0.19(-3.33%)
Feb 08, 2011 5.750 5.849 5.635 5.719 19,202 -0.05(-0.92%)
Feb 07, 2011 5.734 5.826 5.734 5.773 44,127 +0.03(+0.53%)
Feb 04, 2011 5.719 5.757 5.704 5.742 76,435 +0.01(+0.13%)
Feb 03, 2011 5.673 5.773 5.537 5.734 56,547 +0.04(+0.67%)
Feb 02, 2011 5.704 5.826 5.643 5.696 81,797 +0.05(+0.81%)
Feb 01, 2011 5.551 5.673 5.445 5.651 130,630 +0.12(+2.21%)
Jan 31, 2011 5.330 5.559 5.277 5.529 115,676 +0.19(+3.57%)
Jan 28, 2011 5.346 5.353 5.277 5.338 104,998 -0.02(-0.43%)
Jan 27, 2011 5.300 5.376 5.292 5.361 116,985 +0.06(+1.15%)
Jan 26, 2011 5.124 5.300 5.086 5.300 108,208 +0.20(+3.89%)
Jan 25, 2011 5.048 5.117 5.041 5.102 24,468 +0.05(+0.91%)
Jan 24, 2011 5.041 5.094 5.041 5.056 16,040 +0.02(+0.30%)
Jan 21, 2011 5.056 5.109 5.025 5.041 62,772 +0.02(+0.46%)
Jan 20, 2011 5.056 5.079 4.995 5.018 43,475 -0.05(-0.90%)
Jan 19, 2011 5.201 5.230 5.063 5.063 120,203 -0.15(-2.92%)
Jan 18, 2011 5.094 5.323 5.094 5.216 58,568 +0.18(+3.64%)
Jan 14, 2011 4.934 5.079 4.926 5.033 32,309 +0.10(+2.01%)
Jan 13, 2011 4.911 5.010 4.850 4.934 25,365 -0.10(-1.97%)
Jan 12, 2011 5.048 5.048 4.903 5.033 37,368 -0.01(-0.15%)
Jan 11, 2011 4.888 5.063 4.865 5.041 38,381 +0.17(+3.44%)
Jan 10, 2011 4.865 4.896 4.751 4.873 24,383 -0.02(-0.31%)
Jan 07, 2011 4.736 4.903 4.736 4.888 70,386 +0.15(+3.22%)
Jan 06, 2011 4.781 4.827 4.675 4.736 40,817 -0.06(-1.27%)
Jan 05, 2011 4.614 4.797 4.583 4.797 64,778 +0.18(+3.97%)
Jan 04, 2011 4.659 4.675 4.537 4.614 57,862 -0.03(-0.66%)
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.