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 (%)
Sep 30, 2011 4.606 4.751 4.606 4.690 18,264 +0.04(+0.82%)
Sep 29, 2011 4.736 4.758 4.621 4.652 4,553 -0.02(-0.49%)
Sep 28, 2011 4.697 4.728 4.621 4.675 8,190 +0.04(+0.82%)
Sep 27, 2011 4.667 4.774 4.545 4.636 41,622 +0.02(+0.33%)
Sep 26, 2011 4.713 4.766 4.598 4.621 33,531 -0.09(-1.94%)
Sep 23, 2011 4.675 4.713 4.614 4.713 10,629 +0.05(+1.15%)
Sep 22, 2011 4.522 4.720 4.492 4.659 15,405 +0.04(+0.83%)
Sep 21, 2011 4.903 4.903 4.606 4.621 8,024 -0.29(-5.90%)
Sep 20, 2011 4.919 4.957 4.819 4.911 19,210 +0.01(+0.16%)
Sep 19, 2011 4.758 4.957 4.697 4.903 23,342 +0.02(+0.47%)
Sep 16, 2011 4.758 4.880 4.652 4.880 27,347 +0.12(+2.56%)
Sep 15, 2011 4.705 4.819 4.667 4.758 33,416 +0.06(+1.30%)
Sep 14, 2011 4.659 4.728 4.606 4.697 15,526 +0.05(+0.98%)
Sep 13, 2011 4.636 4.697 4.499 4.652 23,877 -0.02(-0.33%)
Sep 12, 2011 4.705 4.804 4.636 4.667 19,816 -0.10(-2.08%)
Sep 09, 2011 4.797 4.849 4.720 4.766 22,695 -0.08(-1.57%)
Sep 08, 2011 4.865 4.865 4.728 4.842 24,150 -0.02(-0.31%)
Sep 07, 2011 4.758 4.964 4.751 4.858 12,148 +0.01(+0.16%)
Sep 06, 2011 4.873 4.941 4.690 4.850 35,229 -0.05(-1.09%)
Sep 02, 2011 4.873 4.972 4.789 4.903 32,225 -0.07(-1.38%)
Sep 01, 2011 4.888 4.972 4.736 4.972 46,622 +0.11(+2.35%)
Aug 31, 2011 4.926 4.987 4.842 4.858 60,948 -0.08(-1.70%)
Aug 30, 2011 4.652 4.987 4.652 4.941 69,209 +0.29(+6.23%)
Aug 29, 2011 4.614 4.652 4.507 4.652 36,170 +0.08(+1.67%)
Aug 26, 2011 4.553 4.644 4.499 4.575 63,235 +0.02(+0.50%)
Aug 25, 2011 4.591 4.652 4.507 4.553 36,319 -0.01(-0.17%)
Aug 24, 2011 4.568 4.644 4.530 4.560 42,429 -0.03(-0.66%)
Aug 23, 2011 4.476 4.621 4.339 4.591 53,705 +0.16(+3.61%)
Aug 22, 2011 4.690 4.690 4.347 4.431 58,591 -0.25(-5.37%)
Aug 19, 2011 4.591 4.736 4.591 4.682 25,462 +0.00(+0.00%)
Aug 18, 2011 4.812 4.880 4.682 4.682 39,852 -0.23(-4.66%)
Aug 17, 2011 4.934 5.008 4.873 4.911 17,110 +0.01(+0.16%)
Aug 16, 2011 4.987 5.047 4.880 4.903 29,893 -0.11(-2.28%)
Aug 15, 2011 4.819 5.102 4.781 5.018 267,362 +0.14(+2.81%)
Aug 12, 2011 4.919 4.919 4.781 4.880 39,344 -0.04(-0.78%)
Aug 11, 2011 4.751 4.919 4.729 4.919 123,041 +0.22(+4.71%)
Aug 10, 2011 4.743 4.903 4.697 4.697 40,605 -0.18(-3.75%)
Aug 09, 2011 4.995 5.041 4.644 4.880 80,828 +0.17(+3.56%)
Aug 08, 2011 4.724 4.880 4.644 4.713 57,820 -0.18(-3.59%)
Aug 05, 2011 4.804 4.964 4.621 4.888 69,132 +0.18(+3.89%)
Aug 04, 2011 5.010 5.056 4.690 4.705 69,570 -0.30(-5.95%)
Aug 03, 2011 4.896 5.063 4.812 5.002 30,598 +0.13(+2.66%)
Aug 02, 2011 4.880 5.079 4.850 4.873 21,691 -0.04(-0.78%)
Aug 01, 2011 4.987 4.987 4.804 4.911 20,886 -0.05(-0.92%)
Jul 29, 2011 5.033 5.071 4.903 4.957 36,719 +0.07(+1.40%)
Jul 28, 2011 5.071 5.071 4.865 4.888 50,709 -0.11(-2.29%)
Jul 27, 2011 4.865 5.025 4.774 5.002 44,672 +0.14(+2.82%)
Jul 26, 2011 4.835 4.995 4.812 4.865 26,212 +0.01(+0.16%)
Jul 25, 2011 4.957 4.957 4.812 4.858 25,566 +0.01(+0.16%)
Jul 22, 2011 4.835 4.873 4.804 4.850 34,117 -0.01(-0.16%)
Jul 21, 2011 4.941 4.972 4.850 4.858 34,334 -0.04(-0.78%)
Jul 20, 2011 5.048 5.048 4.896 4.896 16,771 -0.13(-2.58%)
Jul 19, 2011 4.804 5.056 4.804 5.025 41,827 +0.22(+4.60%)
Jul 18, 2011 4.819 4.827 4.705 4.804 46,975 -0.07(-1.41%)
Jul 15, 2011 4.812 4.873 4.720 4.873 116,738 +0.14(+2.90%)
Jul 14, 2011 4.690 4.762 4.636 4.736 82,402 +0.05(+1.14%)
Jul 13, 2011 4.713 4.827 4.652 4.682 116,358 -0.02(-0.32%)
Jul 12, 2011 4.713 4.728 4.545 4.697 80,387 -0.02(-0.32%)
Jul 11, 2011 4.667 4.766 4.667 4.713 27,292 -0.04(-0.80%)
Jul 08, 2011 4.659 4.766 4.629 4.751 53,885 +0.01(+0.16%)
Jul 07, 2011 4.842 4.896 4.736 4.743 72,762 -0.05(-1.11%)
Jul 06, 2011 4.842 4.926 4.751 4.797 28,103 -0.18(-3.68%)
Jul 05, 2011 5.056 5.056 4.941 4.980 41,808 -0.03(-0.61%)
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.