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, 2021 5.759 5.759 5.186 5.659 471,358 -0.06(-1.11%)
Sep 29, 2021 5.750 5.778 5.696 5.723 57,618 +0.03(+0.48%)
Sep 28, 2021 5.787 5.809 5.696 5.696 240,714 -0.15(-2.64%)
Sep 27, 2021 5.705 5.859 5.705 5.850 36,538 +0.10(+1.74%)
Sep 24, 2021 5.741 5.778 5.714 5.750 18,119 +0.00(+0.00%)
Sep 23, 2021 5.768 5.823 5.659 5.750 71,802 +0.02(+0.32%)
Sep 22, 2021 5.723 5.796 5.714 5.732 35,719 +0.02(+0.32%)
Sep 21, 2021 5.714 5.814 5.705 5.714 33,950 +0.00(+0.00%)
Sep 20, 2021 5.741 5.741 5.687 5.714 42,328 -0.10(-1.72%)
Sep 17, 2021 5.796 5.859 5.768 5.814 61,003 -0.01(-0.16%)
Sep 16, 2021 5.850 5.859 5.768 5.823 77,869 -0.04(-0.62%)
Sep 15, 2021 5.896 5.903 5.823 5.859 99,249 -0.06(-1.08%)
Sep 14, 2021 5.950 5.950 5.850 5.923 41,420 +0.00(+0.00%)
Sep 13, 2021 5.932 5.983 5.805 5.923 57,724 +0.00(+0.00%)
Sep 10, 2021 5.969 5.996 5.878 5.923 35,078 -0.02(-0.31%)
Sep 09, 2021 5.950 5.959 5.905 5.941 39,108 -0.01(-0.15%)
Sep 08, 2021 6.087 6.123 5.905 5.950 24,430 -0.13(-2.10%)
Sep 07, 2021 6.105 6.146 5.932 6.078 38,734 -0.02(-0.30%)
Sep 03, 2021 6.169 6.187 6.023 6.096 42,180 -0.04(-0.59%)
Sep 02, 2021 6.151 6.187 6.023 6.132 57,720 -0.01(-0.15%)
Sep 01, 2021 6.069 6.187 6.032 6.141 33,012 +0.11(+1.81%)
Aug 31, 2021 6.132 6.160 6.032 6.032 30,823 -0.09(-1.49%)
Aug 30, 2021 6.114 6.178 6.096 6.123 40,373 +0.05(+0.90%)
Aug 27, 2021 6.032 6.032 5.997 6.069 54,287 +0.01(+0.15%)
Aug 26, 2021 5.987 6.132 5.940 6.060 71,318 +0.11(+1.83%)
Aug 25, 2021 5.959 6.032 5.915 5.950 34,655 +0.00(+0.00%)
Aug 24, 2021 5.905 5.969 5.878 5.950 28,267 +0.04(+0.62%)
Aug 23, 2021 5.859 5.987 5.850 5.914 49,574 +0.06(+1.09%)
Aug 20, 2021 5.768 5.921 5.768 5.850 27,354 +0.07(+1.26%)
Aug 19, 2021 5.778 5.832 5.732 5.778 34,255 +0.00(+0.00%)
Aug 18, 2021 5.778 5.905 5.759 5.778 90,251 +0.01(+0.16%)
Aug 17, 2021 5.814 5.869 5.750 5.768 63,416 -0.10(-1.71%)
Aug 16, 2021 5.950 6.068 5.869 5.869 61,170 -0.13(-2.12%)
Aug 13, 2021 6.023 6.087 5.969 5.996 36,068 -0.05(-0.90%)
Aug 12, 2021 6.160 6.232 6.023 6.050 52,923 -0.15(-2.35%)
Aug 11, 2021 6.205 6.360 6.187 6.196 97,994 +0.01(+0.15%)
Aug 10, 2021 6.196 6.487 6.096 6.187 159,394 -0.03(-0.44%)
Aug 09, 2021 6.378 6.414 6.151 6.214 98,277 -0.15(-2.43%)
Aug 06, 2021 6.132 6.378 6.123 6.369 88,616 +0.23(+3.70%)
Aug 05, 2021 6.287 6.305 6.105 6.141 76,886 -0.18(-2.81%)
Aug 04, 2021 5.678 6.328 5.678 6.319 285,058 +0.65(+11.46%)
Aug 03, 2021 5.949 5.949 5.669 5.669 163,378 -0.28(-4.70%)
Aug 02, 2021 5.994 6.093 5.949 5.949 53,384 -0.05(-0.90%)
Jul 30, 2021 5.904 6.030 5.904 6.003 39,541 +0.09(+1.53%)
Jul 29, 2021 5.895 5.985 5.822 5.913 62,687 +0.05(+0.92%)
Jul 28, 2021 5.868 5.994 5.795 5.859 59,349 -0.01(-0.15%)
Jul 27, 2021 5.913 5.940 5.804 5.868 85,456 -0.08(-1.37%)
Jul 26, 2021 5.940 6.048 5.931 5.949 50,250 -0.03(-0.45%)
Jul 23, 2021 5.985 6.048 5.931 5.976 58,446 +0.04(+0.61%)
Jul 22, 2021 6.039 6.039 5.919 5.940 106,649 -0.08(-1.35%)
Jul 21, 2021 5.859 6.048 5.859 6.021 114,179 +0.16(+2.77%)
Jul 20, 2021 5.904 5.913 5.811 5.859 59,824 -0.01(-0.15%)
Jul 19, 2021 5.741 5.904 5.741 5.868 135,660 +0.10(+1.72%)
Jul 16, 2021 5.813 5.940 5.728 5.768 87,936 -0.05(-0.93%)
Jul 15, 2021 5.813 5.877 5.777 5.822 86,434 -0.04(-0.62%)
Jul 14, 2021 5.822 5.913 5.795 5.859 94,921 +0.04(+0.62%)
Jul 13, 2021 5.931 5.958 5.786 5.822 74,914 -0.12(-1.98%)
Jul 12, 2021 5.922 5.949 5.849 5.940 55,269 +0.02(+0.30%)
Jul 09, 2021 5.804 5.922 5.732 5.922 61,001 +0.12(+2.02%)
Jul 08, 2021 5.615 5.849 5.588 5.804 132,547 +0.13(+2.23%)
Jul 07, 2021 5.804 5.872 5.642 5.678 332,654 -0.15(-2.63%)
Jul 06, 2021 5.976 5.976 5.786 5.831 97,054 -0.04(-0.62%)
Jul 02, 2021 5.868 5.904 5.795 5.868 79,200 +0.02(+0.31%)
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.