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 29, 2012 4.942 5.027 4.880 4.996 72,360 +0.13(+2.70%)
Jun 28, 2012 4.772 4.896 4.726 4.865 70,526 +0.05(+1.12%)
Jun 27, 2012 4.772 4.880 4.772 4.811 75,402 +0.04(+0.81%)
Jun 26, 2012 4.926 4.926 4.718 4.772 49,842 -0.12(-2.37%)
Jun 25, 2012 5.027 5.027 4.788 4.888 115,956 -0.23(-4.52%)
Jun 22, 2012 5.367 5.367 4.926 5.120 3,257,045 -0.10(-1.92%)
Jun 21, 2012 5.235 5.390 5.154 5.220 124,473 -0.03(-0.59%)
Jun 20, 2012 5.297 5.297 5.035 5.251 59,671 -0.04(-0.73%)
Jun 19, 2012 5.251 5.382 5.150 5.289 78,562 +0.06(+1.18%)
Jun 18, 2012 5.189 5.313 5.019 5.228 70,196 -0.01(-0.15%)
Jun 15, 2012 5.181 5.235 5.089 5.235 92,943 +0.03(+0.59%)
Jun 14, 2012 5.212 5.328 5.081 5.204 66,869 +0.00(+0.00%)
Jun 13, 2012 5.073 5.228 4.942 5.204 23,227 +0.22(+4.50%)
Jun 12, 2012 4.718 5.081 4.718 4.981 32,745 +0.26(+5.56%)
Jun 11, 2012 4.911 5.143 4.718 4.718 33,413 -0.39(-7.56%)
Jun 08, 2012 4.795 5.235 4.795 5.104 51,357 +0.36(+7.48%)
Jun 07, 2012 4.888 4.911 4.733 4.749 26,331 -0.12(-2.54%)
Jun 06, 2012 4.772 4.872 4.757 4.872 15,535 +0.15(+3.27%)
Jun 05, 2012 4.618 4.872 4.618 4.718 31,516 +0.00(+0.00%)
Jun 04, 2012 4.703 4.818 4.687 4.718 38,147 +0.00(+0.00%)
Jun 01, 2012 4.726 4.911 4.672 4.718 18,660 +0.00(+0.00%)
May 31, 2012 4.672 4.896 4.618 4.718 41,201 +0.07(+1.50%)
May 30, 2012 4.780 4.888 4.587 4.649 28,654 -0.19(-3.99%)
May 29, 2012 4.564 4.911 4.564 4.842 26,236 +0.25(+5.38%)
May 25, 2012 4.602 4.618 4.556 4.594 28,690 -0.01(-0.17%)
May 24, 2012 4.656 4.656 4.571 4.602 72,598 -0.02(-0.50%)
May 23, 2012 4.726 4.787 4.564 4.625 55,834 -0.08(-1.80%)
May 22, 2012 4.973 4.973 4.672 4.710 51,060 -0.22(-4.39%)
May 21, 2012 4.942 5.120 4.919 4.926 18,250 -0.09(-1.85%)
May 18, 2012 4.888 5.089 4.872 5.019 35,416 +0.10(+2.04%)
May 17, 2012 4.903 4.973 4.880 4.919 6,296 +0.02(+0.32%)
May 16, 2012 5.035 5.096 4.880 4.903 17,156 -0.16(-3.20%)
May 15, 2012 5.220 5.220 4.965 5.065 31,130 -0.12(-2.24%)
May 14, 2012 5.089 5.212 5.089 5.181 65,991 +0.01(+0.15%)
May 11, 2012 5.166 5.212 5.135 5.174 24,774 +0.02(+0.30%)
May 10, 2012 5.004 5.174 5.004 5.158 34,257 +0.19(+3.73%)
May 09, 2012 5.050 5.158 4.957 4.973 11,527 -0.14(-2.72%)
May 08, 2012 5.204 5.220 5.112 5.112 18,166 -0.05(-0.90%)
May 07, 2012 5.204 5.212 5.135 5.158 24,577 -0.04(-0.74%)
May 04, 2012 5.181 5.251 5.127 5.197 35,744 -0.03(-0.59%)
May 03, 2012 5.228 5.258 5.174 5.228 6,532 +0.00(+0.00%)
May 02, 2012 5.266 5.358 5.174 5.228 24,076 -0.02(-0.44%)
May 01, 2012 5.297 5.343 5.243 5.251 24,506 +0.00(+0.00%)
Apr 30, 2012 5.343 5.366 5.105 5.251 34,107 -0.12(-2.15%)
Apr 27, 2012 5.212 5.397 5.212 5.366 29,332 +0.18(+3.56%)
Apr 26, 2012 5.274 5.274 5.016 5.182 12,837 +0.00(+0.00%)
Apr 25, 2012 5.166 5.220 5.082 5.182 19,416 +0.11(+2.12%)
Apr 24, 2012 5.120 5.212 5.020 5.074 33,618 -0.09(-1.79%)
Apr 23, 2012 5.158 5.189 5.082 5.166 14,251 -0.05(-1.03%)
Apr 20, 2012 5.212 5.228 5.097 5.220 11,920 +0.05(+1.04%)
Apr 19, 2012 5.135 5.220 5.074 5.166 24,255 +0.00(+0.00%)
Apr 18, 2012 5.220 5.251 5.089 5.166 11,420 -0.07(-1.32%)
Apr 17, 2012 5.228 5.274 5.228 5.235 19,633 +0.01(+0.15%)
Apr 16, 2012 5.166 5.228 5.166 5.228 12,553 +0.05(+1.04%)
Apr 13, 2012 5.151 5.189 5.135 5.174 14,191 -0.02(-0.30%)
Apr 12, 2012 5.182 5.228 5.174 5.189 8,021 -0.04(-0.74%)
Apr 11, 2012 5.135 5.228 5.059 5.228 35,440 +0.15(+2.87%)
Apr 10, 2012 5.043 5.220 5.043 5.082 28,094 -0.15(-2.79%)
Apr 09, 2012 5.166 5.305 5.151 5.228 63,609 +0.06(+1.19%)
Apr 05, 2012 5.274 5.274 5.112 5.166 7,380 +0.08(+1.51%)
Apr 04, 2012 5.135 5.297 5.043 5.089 16,422 -0.08(-1.63%)
Apr 03, 2012 5.212 5.212 5.082 5.174 30,786 +0.02(+0.30%)
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.