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, 2003 7.816 7.816 7.702 7.710 170,448 -0.07(-0.88%)
Oct 30, 2003 7.679 7.824 7.641 7.778 257,654 +0.10(+1.29%)
Oct 29, 2003 7.618 7.816 7.443 7.679 904,225 +0.08(+1.10%)
Oct 28, 2003 7.542 7.671 7.412 7.595 861,541 +0.38(+5.29%)
Oct 27, 2003 8.045 8.274 7.199 7.214 1,284,088 +0.12(+1.72%)
Oct 24, 2003 7.016 7.252 6.909 7.092 124,317 +0.08(+1.09%)
Oct 23, 2003 7.138 7.252 6.985 7.016 466,976 -0.23(-3.16%)
Oct 22, 2003 7.206 7.427 6.787 7.244 719,152 +0.00(+0.00%)
Oct 21, 2003 7.397 7.511 7.160 7.244 698,089 -0.26(-3.46%)
Oct 20, 2003 7.603 7.641 7.206 7.504 1,107,449 -0.16(-2.09%)
Oct 17, 2003 8.083 8.083 7.481 7.664 687,777 -0.42(-5.19%)
Oct 16, 2003 7.969 8.083 7.900 8.083 158,806 +0.11(+1.44%)
Oct 15, 2003 8.396 8.464 7.893 7.969 380,112 -0.31(-3.69%)
Oct 14, 2003 8.426 8.556 8.084 8.274 457,750 -0.03(-0.37%)
Oct 13, 2003 7.992 8.304 7.992 8.304 428,472 +0.21(+2.54%)
Oct 10, 2003 8.236 8.236 7.931 8.098 301,381 -0.01(-0.09%)
Oct 09, 2003 8.091 8.449 8.007 8.106 385,175 -0.06(-0.75%)
Oct 08, 2003 8.312 8.426 8.055 8.167 372,483 -0.07(-0.83%)
Oct 07, 2003 7.984 8.312 7.885 8.236 509,399 +0.32(+4.05%)
Oct 06, 2003 8.274 8.335 7.877 7.915 791,572 -0.34(-4.07%)
Oct 03, 2003 8.106 8.274 8.083 8.251 537,517 +0.31(+3.84%)
Oct 02, 2003 8.129 8.358 7.862 7.946 345,345 -0.19(-2.34%)
Oct 01, 2003 8.198 8.198 7.976 8.137 439,561 -0.02(-0.19%)
Sep 30, 2003 8.297 8.487 7.976 8.152 174,120 -0.14(-1.66%)
Sep 29, 2003 8.236 8.289 7.931 8.289 281,985 +0.21(+2.55%)
Sep 26, 2003 8.350 8.602 7.992 8.083 667,216 -0.43(-5.10%)
Sep 25, 2003 9.113 9.113 8.411 8.518 284,600 -0.60(-6.61%)
Sep 24, 2003 9.418 9.509 8.769 9.120 601,525 -0.30(-3.16%)
Sep 23, 2003 8.876 9.418 8.876 9.418 266,802 +0.42(+4.66%)
Sep 22, 2003 9.189 9.227 8.892 8.998 293,463 -0.34(-3.59%)
Sep 19, 2003 9.082 9.418 8.831 9.334 632,472 +0.26(+2.86%)
Sep 18, 2003 8.236 9.250 8.106 9.075 1,498,671 +0.85(+10.39%)
Sep 17, 2003 8.175 8.365 7.946 8.220 635,221 +0.10(+1.22%)
Sep 16, 2003 8.297 8.350 7.824 8.121 498,693 -0.18(-2.20%)
Sep 15, 2003 8.922 8.945 8.297 8.304 207,720 -0.64(-7.16%)
Sep 12, 2003 8.693 8.945 8.365 8.945 186,344 +0.11(+1.21%)
Sep 11, 2003 8.259 8.853 8.159 8.838 269,878 +0.58(+7.02%)
Sep 10, 2003 8.602 8.602 8.251 8.259 172,968 -0.33(-3.82%)
Sep 09, 2003 8.960 8.998 8.541 8.586 264,633 -0.43(-4.82%)
Sep 08, 2003 9.128 9.433 8.945 9.021 379,508 -0.08(-0.84%)
Sep 05, 2003 9.288 9.288 8.960 9.097 126,284 -0.18(-1.97%)
Sep 04, 2003 9.341 9.387 8.922 9.280 399,572 +0.05(+0.50%)
Sep 03, 2003 8.876 9.258 8.769 9.235 362,067 +0.39(+4.40%)
Sep 02, 2003 8.747 8.846 8.655 8.846 355,642 +0.23(+2.65%)
Aug 29, 2003 8.632 8.670 8.495 8.617 402,326 +0.00(+0.00%)
Aug 28, 2003 8.655 8.754 8.442 8.617 454,912 -0.01(-0.09%)
Aug 27, 2003 7.893 8.724 7.816 8.625 741,707 +0.72(+9.06%)
Aug 26, 2003 7.915 8.236 7.847 7.908 292,434 -0.21(-2.63%)
Aug 25, 2003 7.969 8.236 7.969 8.121 316,825 +0.02(+0.28%)
Aug 22, 2003 8.602 8.602 8.045 8.098 488,089 -0.53(-6.17%)
Aug 21, 2003 8.388 8.631 8.373 8.631 392,753 +0.20(+2.33%)
Aug 20, 2003 8.327 8.457 8.159 8.434 255,191 +0.11(+1.37%)
Aug 19, 2003 8.342 8.487 8.198 8.320 406,916 +0.02(+0.18%)
Aug 18, 2003 8.213 8.335 8.030 8.304 316,563 +0.16(+1.97%)
Aug 15, 2003 8.213 8.213 8.053 8.144 100,581 -0.05(-0.56%)
Aug 14, 2003 8.281 8.388 8.083 8.190 272,108 -0.19(-2.27%)
Aug 13, 2003 8.007 8.388 8.007 8.381 168,510 +0.37(+4.57%)
Aug 12, 2003 8.007 8.198 7.984 8.015 126,546 -0.02(-0.28%)
Aug 11, 2003 8.121 8.152 7.908 8.037 111,465 +0.02(+0.29%)
Aug 08, 2003 7.877 8.129 7.786 8.015 613,062 +0.20(+2.54%)
Aug 07, 2003 7.900 8.251 7.694 7.816 369,542 +0.00(+0.00%)
Aug 06, 2003 7.771 8.236 7.679 7.816 447,699 -0.07(-0.87%)
Aug 05, 2003 8.480 8.579 7.481 7.885 891,334 -0.57(-6.76%)
Aug 04, 2003 8.541 8.594 8.388 8.457 140,053 -0.10(-1.16%)
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.