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 28, 2007 5.597 5.872 5.597 5.788 148,265 +0.19(+3.41%)
Sep 27, 2007 5.706 5.706 5.590 5.597 60,157 +0.01(+0.14%)
Sep 26, 2007 5.628 5.673 5.567 5.590 98,466 +0.00(+0.00%)
Sep 25, 2007 5.673 5.696 5.590 5.590 28,933 -0.04(-0.68%)
Sep 24, 2007 5.681 5.727 5.605 5.628 98,297 -0.05(-0.94%)
Sep 21, 2007 5.780 5.834 5.597 5.681 81,556 -0.09(-1.59%)
Sep 20, 2007 5.887 5.944 5.727 5.773 72,803 -0.14(-2.32%)
Sep 19, 2007 5.933 5.933 5.757 5.910 68,225 +0.04(+0.65%)
Sep 18, 2007 5.788 5.879 5.605 5.872 75,200 +0.27(+4.90%)
Sep 17, 2007 5.681 5.765 5.574 5.597 36,419 -0.14(-2.39%)
Sep 14, 2007 5.704 5.742 5.673 5.734 82,369 +0.02(+0.27%)
Sep 13, 2007 5.750 5.750 5.681 5.719 35,320 -0.02(-0.27%)
Sep 12, 2007 5.727 5.773 5.696 5.734 81,376 +0.05(+0.80%)
Sep 11, 2007 5.742 5.780 5.666 5.689 265,372 -0.03(-0.53%)
Sep 10, 2007 5.681 5.750 5.605 5.719 183,612 +0.03(+0.54%)
Sep 07, 2007 5.765 5.765 5.643 5.689 41,183 -0.07(-1.19%)
Sep 06, 2007 5.811 5.811 5.536 5.757 45,958 -0.08(-1.31%)
Sep 05, 2007 5.727 5.933 5.727 5.834 78,104 +0.12(+2.14%)
Sep 04, 2007 5.910 5.948 5.712 5.712 105,435 -0.20(-3.35%)
Aug 31, 2007 5.822 5.963 5.750 5.910 84,421 +0.11(+1.97%)
Aug 30, 2007 5.834 5.918 5.780 5.795 45,669 -0.04(-0.65%)
Aug 29, 2007 5.902 5.910 5.834 5.834 127,649 -0.06(-1.03%)
Aug 28, 2007 5.940 5.956 5.765 5.895 459,066 -0.05(-0.77%)
Aug 27, 2007 6.040 6.040 5.940 5.940 49,372 -0.05(-0.76%)
Aug 24, 2007 5.872 6.062 5.849 5.986 152,259 +0.11(+1.95%)
Aug 23, 2007 5.841 5.963 5.643 5.872 172,378 +0.03(+0.52%)
Aug 22, 2007 5.849 5.849 5.727 5.841 109,097 -0.02(-0.26%)
Aug 21, 2007 5.673 5.856 5.651 5.856 68,640 +0.13(+2.26%)
Aug 20, 2007 5.643 5.727 5.605 5.727 118,479 +0.05(+0.81%)
Aug 17, 2007 5.788 5.788 5.605 5.681 131,283 -0.02(-0.40%)
Aug 16, 2007 5.521 5.704 5.490 5.704 128,512 +0.15(+2.75%)
Aug 15, 2007 5.567 5.704 5.490 5.551 160,402 +0.00(+0.00%)
Aug 14, 2007 5.673 5.788 5.551 5.551 224,113 -0.08(-1.36%)
Aug 13, 2007 5.506 6.116 5.490 5.628 283,995 +0.15(+2.79%)
Aug 10, 2007 5.704 5.719 5.468 5.475 259,218 -0.28(-4.90%)
Aug 09, 2007 5.910 6.131 5.712 5.757 267,658 -0.18(-2.96%)
Aug 08, 2007 6.070 6.375 5.780 5.933 245,646 -0.22(-3.59%)
Aug 07, 2007 6.162 6.215 6.123 6.154 138,522 +0.01(+0.12%)
Aug 06, 2007 6.200 6.207 5.979 6.146 112,680 -0.02(-0.25%)
Aug 03, 2007 6.162 6.352 6.108 6.162 84,425 -0.07(-1.10%)
Aug 02, 2007 6.192 6.230 6.131 6.230 25,297 +0.10(+1.62%)
Aug 01, 2007 6.207 6.284 6.085 6.131 84,677 -0.10(-1.59%)
Jul 31, 2007 6.276 6.444 6.137 6.230 53,288 +0.01(+0.12%)
Jul 30, 2007 6.101 6.367 6.101 6.223 219,328 +0.20(+3.29%)
Jul 27, 2007 6.367 6.390 6.024 6.024 68,908 -0.21(-3.42%)
Jul 26, 2007 6.482 6.802 6.215 6.238 151,470 -0.18(-2.85%)
Jul 25, 2007 6.428 6.497 6.367 6.421 27,003 +0.03(+0.48%)
Jul 24, 2007 6.474 6.482 6.390 6.390 48,150 -0.04(-0.59%)
Jul 23, 2007 6.505 6.619 6.421 6.428 30,098 -0.05(-0.71%)
Jul 20, 2007 6.627 6.680 6.459 6.474 48,694 -0.15(-2.30%)
Jul 19, 2007 6.428 6.726 6.428 6.627 97,195 +0.22(+3.45%)
Jul 18, 2007 6.345 6.558 6.337 6.406 52,383 +0.01(+0.12%)
Jul 17, 2007 6.512 6.589 6.383 6.398 36,812 -0.03(-0.47%)
Jul 16, 2007 6.634 6.680 6.413 6.428 31,613 -0.13(-1.98%)
Jul 13, 2007 6.642 6.733 6.528 6.558 74,342 -0.13(-1.94%)
Jul 12, 2007 6.421 6.711 6.421 6.688 116,068 +0.31(+4.90%)
Jul 11, 2007 6.413 6.505 6.329 6.375 68,386 +0.02(+0.36%)
Jul 10, 2007 6.421 6.489 6.352 6.352 32,492 -0.08(-1.19%)
Jul 09, 2007 6.474 6.474 6.375 6.428 33,788 -0.08(-1.29%)
Jul 06, 2007 6.611 6.611 6.459 6.512 48,975 -0.05(-0.70%)
Jul 05, 2007 6.566 6.642 6.474 6.558 54,436 +0.06(+0.94%)
Jul 03, 2007 6.665 6.665 6.421 6.497 68,736 -0.18(-2.74%)
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.