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 (%)
Oct 31, 2008 4.286 4.614 3.889 4.476 342,482 +0.13(+2.98%)
Oct 30, 2008 4.583 4.583 4.118 4.347 335,125 -0.18(-3.88%)
Oct 29, 2008 4.713 4.713 4.308 4.522 144,395 -0.19(-4.05%)
Oct 28, 2008 5.147 5.262 4.560 4.713 252,225 -0.43(-8.44%)
Oct 27, 2008 5.246 5.460 5.079 5.147 105,567 -0.07(-1.32%)
Oct 24, 2008 5.178 5.399 5.063 5.216 46,662 -0.14(-2.70%)
Oct 23, 2008 5.376 5.651 5.208 5.361 63,022 +0.00(+0.00%)
Oct 22, 2008 5.773 5.773 5.361 5.361 34,823 -0.47(-7.98%)
Oct 21, 2008 5.742 6.093 5.742 5.826 50,238 +0.01(+0.13%)
Oct 20, 2008 5.673 6.070 5.498 5.818 128,069 +0.24(+4.24%)
Oct 17, 2008 5.940 6.207 5.574 5.582 114,847 -0.53(-8.61%)
Oct 16, 2008 5.834 6.109 5.414 6.108 212,454 +0.31(+5.39%)
Oct 15, 2008 6.421 6.421 5.765 5.795 90,381 -0.51(-8.10%)
Oct 14, 2008 6.459 6.459 6.062 6.306 137,813 -0.13(-2.01%)
Oct 13, 2008 6.299 6.436 5.773 6.436 133,213 +0.31(+5.11%)
Oct 10, 2008 5.933 6.352 5.681 6.123 240,897 +0.02(+0.25%)
Oct 09, 2008 6.596 6.596 6.108 6.108 127,442 -0.43(-6.53%)
Oct 08, 2008 6.703 6.863 6.406 6.535 174,340 -0.30(-4.35%)
Oct 07, 2008 6.886 6.985 6.413 6.833 302,100 +0.02(+0.22%)
Oct 06, 2008 6.627 6.955 6.573 6.817 262,759 +0.12(+1.82%)
Oct 03, 2008 6.993 6.993 6.657 6.695 129,895 -0.23(-3.30%)
Oct 02, 2008 7.145 7.145 6.840 6.924 157,780 -0.26(-3.61%)
Oct 01, 2008 7.038 7.229 7.016 7.183 118,123 +0.08(+1.07%)
Sep 30, 2008 6.924 7.183 6.733 7.107 132,795 +0.25(+3.67%)
Sep 29, 2008 7.107 7.351 6.543 6.855 313,923 -0.38(-5.27%)
Sep 26, 2008 7.145 7.275 7.038 7.237 145,312 -0.08(-1.04%)
Sep 25, 2008 7.252 7.443 7.229 7.313 100,399 +0.10(+1.37%)
Sep 24, 2008 7.252 7.404 6.939 7.214 101,519 -0.02(-0.21%)
Sep 23, 2008 7.237 7.427 7.183 7.229 273,961 +0.10(+1.39%)
Sep 22, 2008 6.886 7.313 6.355 7.130 284,306 +0.24(+3.43%)
Sep 19, 2008 6.062 6.993 6.062 6.894 597,394 +0.93(+15.60%)
Sep 18, 2008 6.284 6.589 5.651 5.963 361,724 -0.31(-4.87%)
Sep 17, 2008 6.703 6.840 6.268 6.268 169,291 -0.52(-7.64%)
Sep 16, 2008 6.428 6.846 6.184 6.787 171,089 +0.33(+5.08%)
Sep 15, 2008 6.871 7.046 6.459 6.459 95,066 -0.48(-6.92%)
Sep 12, 2008 7.199 7.267 6.878 6.939 106,339 -0.31(-4.21%)
Sep 11, 2008 7.366 7.420 7.176 7.244 93,964 -0.16(-2.16%)
Sep 10, 2008 7.397 7.527 7.321 7.404 107,798 +0.08(+1.04%)
Sep 09, 2008 7.473 7.511 7.237 7.328 167,233 -0.12(-1.64%)
Sep 08, 2008 7.519 7.618 7.252 7.450 104,135 +0.05(+0.62%)
Sep 05, 2008 7.458 7.580 7.305 7.404 135,857 -0.08(-1.12%)
Sep 04, 2008 7.656 7.725 7.481 7.488 90,949 -0.21(-2.77%)
Sep 03, 2008 7.710 7.786 7.671 7.702 98,352 +0.01(+0.10%)
Sep 02, 2008 7.755 8.007 7.633 7.694 124,192 -0.02(-0.20%)
Aug 29, 2008 7.931 7.961 7.687 7.710 305,694 -0.21(-2.69%)
Aug 28, 2008 7.793 8.076 7.732 7.923 175,067 +0.14(+1.86%)
Aug 27, 2008 7.664 7.854 7.626 7.778 137,825 +0.11(+1.39%)
Aug 26, 2008 7.854 7.961 7.633 7.671 169,699 -0.20(-2.52%)
Aug 25, 2008 7.641 7.992 7.519 7.870 622,755 +0.17(+2.18%)
Aug 22, 2008 7.618 7.809 7.618 7.702 153,878 +0.08(+1.10%)
Aug 21, 2008 7.626 7.755 7.504 7.618 212,340 -0.11(-1.38%)
Aug 20, 2008 7.732 7.786 7.626 7.725 123,833 +0.02(+0.30%)
Aug 19, 2008 7.732 7.793 7.603 7.702 191,051 -0.03(-0.39%)
Aug 18, 2008 7.732 7.893 7.702 7.732 178,125 +0.00(+0.00%)
Aug 15, 2008 7.961 7.984 7.649 7.732 181,268 -0.09(-1.17%)
Aug 14, 2008 7.565 7.900 7.511 7.824 123,876 +0.20(+2.60%)
Aug 13, 2008 7.809 7.908 7.588 7.626 247,251 -0.18(-2.25%)
Aug 12, 2008 7.832 7.877 7.755 7.801 88,260 -0.14(-1.82%)
Aug 11, 2008 7.931 7.946 7.847 7.946 104,890 +0.00(+0.00%)
Aug 08, 2008 7.877 7.992 7.626 7.946 139,278 +0.05(+0.68%)
Aug 07, 2008 7.862 8.106 7.771 7.893 180,664 -0.04(-0.48%)
Aug 06, 2008 7.931 8.045 7.816 7.931 213,423 +0.01(+0.10%)
Aug 05, 2008 7.893 8.007 7.755 7.923 214,370 +0.05(+0.68%)
Aug 04, 2008 7.976 7.992 7.824 7.870 142,991 -0.11(-1.34%)
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.