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 (%)
Jun 30, 2005 5.811 5.994 5.651 5.971 121,629 +0.18(+3.16%)
Jun 29, 2005 5.597 5.818 5.597 5.788 231,669 +0.13(+2.29%)
Jun 28, 2005 5.651 5.704 5.605 5.658 149,814 +0.02(+0.27%)
Jun 27, 2005 5.620 5.803 5.620 5.643 333,927 +0.01(+0.14%)
Jun 24, 2005 6.024 6.024 5.574 5.635 2,162,061 -0.40(-6.69%)
Jun 23, 2005 6.108 6.230 6.040 6.040 86,910 -0.08(-1.37%)
Jun 22, 2005 6.116 6.215 6.047 6.123 73,431 +0.02(+0.37%)
Jun 21, 2005 6.108 6.223 6.093 6.101 182,910 +0.00(+0.00%)
Jun 20, 2005 6.055 6.177 6.024 6.101 56,619 +0.03(+0.50%)
Jun 17, 2005 6.123 6.123 6.024 6.070 346,151 +0.00(+0.00%)
Jun 16, 2005 5.795 6.070 5.765 6.070 108,512 +0.31(+5.43%)
Jun 15, 2005 5.818 5.818 5.666 5.757 118,206 -0.10(-1.69%)
Jun 14, 2005 5.856 5.925 5.773 5.856 55,096 -0.08(-1.41%)
Jun 13, 2005 5.727 5.986 5.727 5.940 113,290 +0.06(+1.04%)
Jun 10, 2005 5.795 5.879 5.666 5.879 43,075 +0.11(+1.98%)
Jun 09, 2005 5.536 5.765 5.536 5.765 77,310 +0.18(+3.14%)
Jun 08, 2005 5.529 5.597 5.529 5.590 86,825 -0.05(-0.95%)
Jun 07, 2005 5.666 5.818 5.567 5.643 116,168 -0.01(-0.13%)
Jun 06, 2005 5.681 5.681 5.605 5.651 71,953 -0.04(-0.67%)
Jun 03, 2005 5.757 5.773 5.666 5.689 44,906 -0.08(-1.32%)
Jun 02, 2005 5.803 5.803 5.643 5.765 37,890 -0.11(-1.82%)
Jun 01, 2005 5.544 5.986 5.544 5.872 116,693 +0.30(+5.34%)
May 31, 2005 5.551 5.704 5.551 5.574 34,081 -0.06(-1.08%)
May 27, 2005 5.666 5.666 5.529 5.635 91,150 -0.09(-1.60%)
May 26, 2005 5.567 5.727 5.529 5.727 67,998 +0.16(+2.88%)
May 25, 2005 5.605 5.643 5.536 5.567 41,651 -0.09(-1.62%)
May 24, 2005 5.719 5.719 5.582 5.658 47,602 +0.01(+0.14%)
May 23, 2005 5.643 5.681 5.536 5.651 90,670 -0.03(-0.54%)
May 20, 2005 5.719 5.734 5.590 5.681 68,661 -0.03(-0.53%)
May 19, 2005 5.719 5.734 5.612 5.712 72,008 +0.02(+0.40%)
May 18, 2005 5.574 5.704 5.567 5.689 119,989 +0.08(+1.50%)
May 17, 2005 5.536 5.628 5.521 5.605 83,254 +0.00(+0.00%)
May 16, 2005 5.529 5.605 5.498 5.605 53,101 +0.08(+1.38%)
May 13, 2005 5.582 5.582 5.529 5.529 134,117 -0.01(-0.14%)
May 12, 2005 5.567 6.146 5.490 5.536 265,271 -0.03(-0.55%)
May 11, 2005 5.620 5.689 5.468 5.567 101,190 -0.03(-0.54%)
May 10, 2005 5.483 5.597 5.376 5.597 102,359 +0.08(+1.52%)
May 09, 2005 5.490 5.551 5.384 5.513 144,627 -0.02(-0.28%)
May 06, 2005 5.582 5.582 5.506 5.529 102,906 +0.03(+0.55%)
May 05, 2005 5.490 5.536 5.460 5.498 233,405 -0.08(-1.37%)
May 04, 2005 5.612 5.612 5.429 5.574 118,530 +0.03(+0.55%)
May 03, 2005 5.643 5.643 5.498 5.544 189,027 -0.18(-3.07%)
May 02, 2005 5.529 5.719 5.483 5.719 119,852 +0.20(+3.59%)
Apr 29, 2005 5.437 5.521 5.330 5.521 222,551 +0.38(+7.42%)
Apr 28, 2005 5.239 5.338 5.124 5.140 182,898 -0.15(-2.88%)
Apr 27, 2005 5.323 5.361 5.254 5.292 84,859 -0.07(-1.28%)
Apr 26, 2005 5.285 5.376 5.262 5.361 88,446 +0.02(+0.43%)
Apr 25, 2005 5.285 5.391 5.201 5.338 61,862 +0.03(+0.57%)
Apr 22, 2005 5.414 5.414 5.254 5.307 117,439 -0.18(-3.20%)
Apr 21, 2005 5.155 5.498 5.109 5.483 98,462 +0.35(+6.84%)
Apr 20, 2005 5.216 5.353 5.132 5.132 129,827 -0.09(-1.75%)
Apr 19, 2005 5.178 5.254 5.109 5.224 108,801 +0.01(+0.15%)
Apr 18, 2005 5.323 5.375 5.117 5.216 94,146 -0.05(-0.87%)
Apr 15, 2005 5.399 5.407 5.254 5.262 57,637 -0.14(-2.54%)
Apr 14, 2005 5.399 5.506 5.391 5.399 58,716 -0.03(-0.56%)
Apr 13, 2005 5.391 5.742 5.391 5.429 114,598 +0.02(+0.28%)
Apr 12, 2005 5.292 5.422 5.262 5.414 1,090,059 +0.12(+2.31%)
Apr 11, 2005 5.300 5.429 5.285 5.292 99,991 -0.01(-0.14%)
Apr 08, 2005 5.414 5.422 5.262 5.300 79,679 -0.11(-1.97%)
Apr 07, 2005 5.346 5.452 5.346 5.407 33,102 +0.05(+0.85%)
Apr 06, 2005 5.468 5.506 5.361 5.361 115,380 -0.02(-0.42%)
Apr 05, 2005 5.445 5.506 5.368 5.384 96,050 -0.01(-0.14%)
Apr 04, 2005 5.338 5.453 5.300 5.391 85,102 -0.11(-2.08%)
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.