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, 2021 5.141 5.232 5.141 5.159 52,333 +0.05(+0.89%)
Dec 30, 2021 5.050 5.223 5.022 5.113 62,903 +0.04(+0.72%)
Dec 29, 2021 5.113 5.186 5.063 5.077 27,444 -0.04(-0.71%)
Dec 28, 2021 5.113 5.186 5.095 5.113 57,472 +0.00(+0.00%)
Dec 27, 2021 5.095 5.177 4.986 5.113 72,759 +0.04(+0.72%)
Dec 23, 2021 5.059 5.086 5.013 5.077 35,415 +0.04(+0.72%)
Dec 22, 2021 5.013 5.177 4.995 5.041 61,120 +0.02(+0.36%)
Dec 21, 2021 4.959 5.073 4.959 5.022 54,967 +0.07(+1.47%)
Dec 20, 2021 5.004 5.095 4.849 4.950 97,335 -0.11(-2.16%)
Dec 17, 2021 4.940 5.141 4.940 5.059 330,299 +0.06(+1.28%)
Dec 16, 2021 4.977 5.213 4.913 4.995 109,502 +0.00(+0.00%)
Dec 15, 2021 4.968 5.168 4.950 4.995 159,600 +0.08(+1.67%)
Dec 14, 2021 4.913 5.159 4.913 4.913 171,462 -0.17(-3.40%)
Dec 13, 2021 5.122 5.259 5.050 5.086 180,199 -0.24(-4.44%)
Dec 10, 2021 5.313 5.404 5.264 5.323 31,417 +0.06(+1.21%)
Dec 09, 2021 5.286 5.395 5.232 5.259 39,248 -0.03(-0.52%)
Dec 08, 2021 5.159 5.300 5.141 5.286 18,073 +0.15(+2.83%)
Dec 07, 2021 5.159 5.232 5.132 5.141 42,850 +0.06(+1.25%)
Dec 06, 2021 5.041 5.141 5.019 5.077 36,661 +0.05(+0.90%)
Dec 03, 2021 5.132 5.132 4.995 5.031 29,287 -0.05(-1.07%)
Dec 02, 2021 5.104 5.113 5.004 5.086 31,027 +0.02(+0.36%)
Dec 01, 2021 5.213 5.234 5.050 5.068 85,625 -0.09(-1.76%)
Nov 30, 2021 5.232 5.250 5.141 5.159 30,173 -0.03(-0.53%)
Nov 29, 2021 5.204 5.250 5.113 5.186 50,736 +0.05(+1.06%)
Nov 26, 2021 5.113 5.177 5.096 5.132 18,737 -0.06(-1.23%)
Nov 24, 2021 5.159 5.241 5.077 5.195 20,232 +0.05(+0.88%)
Nov 23, 2021 5.186 5.264 5.089 5.150 54,919 -0.04(-0.70%)
Nov 22, 2021 5.313 5.313 5.186 5.186 35,974 -0.14(-2.56%)
Nov 19, 2021 5.450 5.486 5.286 5.323 39,665 -0.07(-1.35%)
Nov 18, 2021 5.468 5.395 5.345 5.395 64,365 -0.06(-1.17%)
Nov 17, 2021 5.459 5.523 5.386 5.459 37,031 +0.01(+0.17%)
Nov 16, 2021 5.441 5.459 5.377 5.450 79,228 +0.05(+1.01%)
Nov 15, 2021 5.323 5.401 5.277 5.395 66,952 +0.05(+1.02%)
Nov 12, 2021 5.268 5.368 5.223 5.341 60,468 +0.09(+1.73%)
Nov 11, 2021 5.232 5.295 5.122 5.250 48,846 +0.01(+0.17%)
Nov 10, 2021 5.341 5.241 130,775 -0.09(-1.71%)
Nov 09, 2021 5.313 5.486 5.277 5.332 37,174 -0.01(-0.17%)
Nov 08, 2021 5.204 5.350 5.200 5.341 79,749 +0.19(+3.71%)
Nov 05, 2021 5.204 5.505 5.122 5.150 101,288 -0.38(-6.91%)
Nov 04, 2021 5.514 5.532 5.432 5.532 23,059 +0.01(+0.16%)
Nov 03, 2021 5.468 5.559 5.431 5.523 20,740 +0.05(+1.00%)
Nov 02, 2021 5.414 5.486 5.395 5.468 35,452 +0.10(+1.86%)
Nov 01, 2021 5.232 5.459 5.241 5.368 45,673 +0.13(+2.43%)
Oct 29, 2021 5.213 5.450 5.213 5.241 29,644 -0.01(-0.17%)
Oct 28, 2021 5.268 5.286 5.232 5.250 44,211 +0.01(+0.17%)
Oct 27, 2021 5.241 5.350 5.213 5.241 35,817 -0.03(-0.52%)
Oct 26, 2021 5.368 5.268 37,221 -0.07(-1.36%)
Oct 25, 2021 5.368 5.390 5.341 5.341 24,130 +0.00(+0.00%)
Oct 22, 2021 5.395 5.400 5.341 5.341 18,822 -0.05(-0.84%)
Oct 21, 2021 5.423 5.450 5.350 5.386 41,718 -0.03(-0.50%)
Oct 20, 2021 5.304 5.432 5.304 5.414 45,451 +0.13(+2.41%)
Oct 19, 2021 5.232 5.295 5.221 5.286 33,801 +0.04(+0.69%)
Oct 18, 2021 5.204 5.268 5.104 5.250 58,475 +0.06(+1.23%)
Oct 15, 2021 5.241 5.241 5.177 5.186 34,125 -0.06(-1.21%)
Oct 14, 2021 5.304 5.304 5.195 5.250 32,105 -0.04(-0.69%)
Oct 13, 2021 5.323 5.323 5.223 5.286 30,199 -0.05(-0.85%)
Oct 12, 2021 5.386 5.386 5.304 5.332 44,685 -0.04(-0.68%)
Oct 11, 2021 5.368 5.414 5.341 5.368 36,812 +0.07(+1.37%)
Oct 08, 2021 5.232 5.332 5.232 5.295 51,592 +0.04(+0.69%)
Oct 07, 2021 5.232 5.323 5.168 5.259 51,104 +0.11(+2.12%)
Oct 06, 2021 5.213 5.221 5.122 5.150 56,392 -0.08(-1.57%)
Oct 05, 2021 5.295 5.295 5.213 5.232 33,493 -0.05(-0.86%)
Oct 04, 2021 5.486 5.486 5.258 5.277 64,112 -0.19(-3.49%)
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.