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, 2012 5.534 5.550 5.449 5.472 29,194 -0.09(-1.67%)
Sep 27, 2012 5.573 5.596 5.503 5.565 49,586 +0.04(+0.70%)
Sep 26, 2012 5.581 5.666 5.464 5.527 30,620 -0.02(-0.42%)
Sep 25, 2012 5.721 5.822 5.511 5.550 67,146 -0.12(-2.19%)
Sep 24, 2012 5.534 5.744 5.534 5.674 41,660 +0.11(+1.95%)
Sep 21, 2012 5.433 5.651 5.433 5.565 275,827 +0.17(+3.17%)
Sep 20, 2012 5.364 5.433 5.332 5.395 13,238 -0.01(-0.14%)
Sep 19, 2012 5.503 5.503 5.348 5.402 35,695 -0.08(-1.42%)
Sep 18, 2012 5.472 5.511 5.433 5.480 56,499 -0.04(-0.70%)
Sep 17, 2012 5.441 5.527 5.441 5.519 39,059 +0.04(+0.71%)
Sep 14, 2012 5.325 5.542 5.193 5.480 121,332 +0.19(+3.52%)
Sep 13, 2012 5.154 5.301 5.100 5.294 43,191 +0.17(+3.33%)
Sep 12, 2012 4.882 5.185 4.882 5.123 143,415 +0.23(+4.76%)
Sep 11, 2012 4.875 4.921 4.851 4.890 35,097 +0.05(+1.12%)
Sep 10, 2012 4.797 4.944 4.781 4.836 55,930 +0.06(+1.30%)
Sep 07, 2012 4.913 4.913 4.758 4.774 33,740 -0.09(-1.76%)
Sep 06, 2012 4.875 4.968 4.781 4.859 48,405 +0.04(+0.81%)
Sep 05, 2012 4.890 4.890 4.704 4.820 74,196 -0.04(-0.80%)
Sep 04, 2012 4.867 4.929 4.812 4.859 73,625 -0.03(-0.63%)
Aug 31, 2012 4.890 4.951 4.859 4.890 64,614 +0.04(+0.80%)
Aug 30, 2012 4.805 4.921 4.805 4.851 49,987 -0.01(-0.16%)
Aug 29, 2012 4.890 4.990 4.828 4.859 112,389 -0.07(-1.42%)
Aug 27, 2012 4.851 5.076 4.844 4.929 70,678 +0.04(+0.79%)
Aug 24, 2012 4.898 4.998 4.766 4.890 80,484 -0.02(-0.47%)
Aug 23, 2012 4.851 5.185 4.836 4.913 131,324 +0.04(+0.80%)
Aug 22, 2012 4.766 4.968 4.704 4.875 110,565 +0.09(+1.95%)
Aug 21, 2012 4.944 5.053 4.673 4.781 111,345 -0.23(-4.50%)
Aug 20, 2012 4.774 5.061 4.712 5.006 120,614 +0.21(+4.37%)
Aug 17, 2012 4.743 4.836 4.673 4.797 69,013 +0.03(+0.65%)
Aug 16, 2012 4.556 4.812 4.479 4.766 75,130 +0.19(+4.07%)
Aug 15, 2012 4.471 4.580 4.471 4.580 24,078 +0.09(+1.90%)
Aug 14, 2012 4.471 4.595 4.463 4.494 42,419 +0.01(+0.17%)
Aug 13, 2012 4.517 4.556 4.386 4.486 19,141 -0.05(-1.20%)
Aug 10, 2012 4.502 4.580 4.502 4.541 10,405 +0.00(+0.00%)
Aug 09, 2012 4.549 4.626 4.533 4.541 41,548 -0.03(-0.68%)
Aug 08, 2012 4.580 4.611 4.514 4.572 34,434 +0.01(+0.17%)
Aug 07, 2012 4.603 4.649 4.549 4.564 62,053 +0.00(+0.00%)
Aug 06, 2012 4.494 4.618 4.486 4.564 23,454 +0.09(+2.08%)
Aug 03, 2012 4.401 4.594 4.401 4.471 79,520 +0.07(+1.58%)
Aug 02, 2012 4.517 4.594 4.401 4.401 35,684 -0.08(-1.89%)
Aug 01, 2012 4.795 4.795 4.486 4.486 80,050 -0.27(-5.68%)
Jul 31, 2012 4.811 4.811 4.710 4.757 66,188 +0.01(+0.16%)
Jul 30, 2012 4.818 4.818 4.703 4.749 25,351 -0.05(-1.13%)
Jul 27, 2012 4.633 4.818 4.602 4.803 53,570 +0.20(+4.36%)
Jul 26, 2012 4.695 4.695 4.502 4.602 60,539 -0.01(-0.17%)
Jul 25, 2012 4.633 4.664 4.594 4.610 28,966 +0.02(+0.34%)
Jul 24, 2012 4.656 4.679 4.540 4.594 55,515 -0.05(-1.16%)
Jul 23, 2012 4.641 4.710 4.641 4.649 30,903 -0.01(-0.17%)
Jul 20, 2012 4.672 4.710 4.656 4.656 71,353 -0.06(-1.31%)
Jul 19, 2012 4.757 4.772 4.695 4.718 25,139 -0.05(-0.97%)
Jul 18, 2012 4.764 4.795 4.741 4.764 49,703 +0.01(+0.16%)
Jul 17, 2012 4.733 4.772 4.633 4.757 70,993 +0.06(+1.32%)
Jul 16, 2012 4.780 4.911 4.687 4.695 81,589 -0.12(-2.41%)
Jul 13, 2012 4.618 4.826 4.618 4.811 45,233 +0.19(+4.01%)
Jul 12, 2012 4.849 4.849 4.610 4.625 189,316 -0.20(-4.16%)
Jul 11, 2012 4.965 4.965 4.818 4.826 95,239 -0.12(-2.34%)
Jul 10, 2012 4.911 5.019 4.911 4.942 82,505 +0.08(+1.59%)
Jul 09, 2012 4.849 4.950 4.849 4.865 104,254 -0.01(-0.16%)
Jul 06, 2012 4.903 4.919 4.849 4.872 32,831 -0.03(-0.63%)
Jul 05, 2012 4.957 4.996 4.872 4.903 40,217 -0.09(-1.85%)
Jul 03, 2012 5.019 5.089 4.942 4.996 33,953 -0.01(-0.15%)
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.