Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pc-Tel Inc (NQ: PCTI )

N/A 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, 2008 6.947 7.389 6.947 7.313 360,293 +0.22(+3.12%)
Jun 27, 2008 7.153 7.305 6.871 7.092 3,680,493 -0.10(-1.38%)
Jun 26, 2008 7.366 7.443 7.176 7.191 127,747 -0.14(-1.98%)
Jun 25, 2008 7.397 7.534 7.321 7.336 51,050 -0.02(-0.31%)
Jun 24, 2008 7.504 7.504 7.199 7.359 93,946 -0.20(-2.62%)
Jun 23, 2008 7.557 7.603 7.481 7.557 91,882 +0.05(+0.61%)
Jun 20, 2008 7.549 7.588 7.435 7.511 264,072 +0.02(+0.31%)
Jun 19, 2008 7.504 7.504 7.221 7.488 83,724 +0.00(+0.00%)
Jun 18, 2008 7.427 7.542 7.427 7.488 65,687 +0.00(+0.00%)
Jun 17, 2008 7.488 7.527 7.420 7.488 81,524 -0.02(-0.30%)
Jun 16, 2008 7.511 7.527 7.443 7.511 109,672 +0.01(+0.10%)
Jun 13, 2008 7.427 7.626 7.427 7.504 158,496 +0.08(+1.03%)
Jun 12, 2008 7.382 7.534 7.328 7.427 98,908 +0.09(+1.25%)
Jun 11, 2008 7.359 7.389 7.244 7.336 88,147 -0.05(-0.72%)
Jun 10, 2008 7.435 7.473 7.328 7.389 102,532 -0.08(-1.12%)
Jun 09, 2008 7.466 7.473 7.343 7.473 126,663 +0.04(+0.51%)
Jun 06, 2008 7.397 7.473 7.336 7.435 192,499 +0.01(+0.10%)
Jun 05, 2008 7.153 7.481 7.153 7.427 866,022 +0.27(+3.84%)
Jun 04, 2008 7.206 7.229 7.130 7.153 150,654 -0.07(-0.95%)
Jun 03, 2008 7.221 7.313 7.160 7.221 202,574 -0.02(-0.21%)
Jun 02, 2008 7.511 7.511 7.160 7.237 172,229 -0.31(-4.04%)
May 30, 2008 7.023 7.542 7.023 7.542 205,833 +0.50(+7.15%)
May 29, 2008 7.008 7.282 6.886 7.038 148,910 +0.04(+0.54%)
May 28, 2008 7.061 7.092 6.970 7.000 203,067 -0.02(-0.22%)
May 27, 2008 6.817 7.106 6.787 7.016 217,603 +0.23(+3.37%)
May 26, 2008 6.665 6.863 6.604 6.787 925,083 +0.00(+0.00%)
May 23, 2008 6.665 6.863 6.604 6.787 925,083 +0.14(+2.06%)
May 22, 2008 6.604 6.711 6.604 6.650 116,700 +0.04(+0.58%)
May 21, 2008 6.535 6.672 6.535 6.611 185,489 +0.06(+0.93%)
May 20, 2008 6.474 6.558 6.352 6.550 200,157 +0.09(+1.42%)
May 19, 2008 6.474 6.543 6.390 6.459 105,761 -0.02(-0.24%)
May 16, 2008 6.528 6.619 6.200 6.474 126,100 -0.02(-0.23%)
May 15, 2008 6.482 6.573 6.238 6.489 201,276 +0.05(+0.83%)
May 14, 2008 6.520 6.528 6.101 6.436 177,906 -0.05(-0.71%)
May 13, 2008 6.200 6.524 6.169 6.482 354,145 -0.05(-0.82%)
May 12, 2008 6.406 6.650 6.169 6.535 328,563 +0.14(+2.27%)
May 09, 2008 6.322 6.451 6.245 6.390 460,185 +0.03(+0.48%)
May 08, 2008 6.367 6.421 6.322 6.360 114,800 -0.01(-0.12%)
May 07, 2008 6.268 6.444 6.268 6.367 307,693 +0.08(+1.33%)
May 06, 2008 6.245 6.329 6.184 6.284 202,034 +0.04(+0.61%)
May 05, 2008 6.253 6.314 6.177 6.245 167,486 +0.00(+0.00%)
May 02, 2008 6.322 6.345 5.956 6.245 167,484 -0.02(-0.37%)
May 01, 2008 6.253 6.345 6.215 6.268 162,457 +0.00(+0.00%)
Apr 30, 2008 6.230 6.291 6.169 6.268 123,093 +0.07(+1.11%)
Apr 29, 2008 6.215 6.253 6.177 6.200 148,526 +0.00(+0.00%)
Apr 28, 2008 6.245 6.245 5.979 6.200 81,990 +0.01(+0.12%)
Apr 25, 2008 6.268 6.284 6.001 6.192 832,118 +0.28(+4.77%)
Apr 24, 2008 5.780 5.910 5.658 5.910 96,195 +0.21(+3.61%)
Apr 23, 2008 5.719 5.811 5.651 5.704 113,777 +0.01(+0.13%)
Apr 22, 2008 5.818 5.902 5.658 5.696 106,766 -0.02(-0.40%)
Apr 21, 2008 5.681 5.795 5.666 5.719 42,018 +0.04(+0.67%)
Apr 18, 2008 5.513 5.712 5.513 5.681 38,409 +0.18(+3.19%)
Apr 17, 2008 5.559 5.696 5.490 5.506 33,105 -0.08(-1.50%)
Apr 16, 2008 5.490 5.635 5.445 5.590 59,962 +0.19(+3.53%)
Apr 15, 2008 5.429 5.483 5.330 5.399 73,071 -0.01(-0.14%)
Apr 14, 2008 5.384 5.414 5.376 5.407 220,359 -0.01(-0.14%)
Apr 11, 2008 5.414 5.429 5.376 5.414 65,998 -0.02(-0.42%)
Apr 10, 2008 5.414 5.498 5.277 5.437 87,609 +0.00(+0.00%)
Apr 09, 2008 5.437 5.460 5.391 5.437 125,209 +0.05(+0.99%)
Apr 08, 2008 5.269 5.452 5.269 5.384 80,065 +0.11(+2.17%)
Apr 07, 2008 5.323 5.460 5.269 5.269 241,744 -0.05(-0.86%)
Apr 04, 2008 5.323 5.323 5.246 5.315 20,794 -0.03(-0.57%)
Apr 03, 2008 5.307 5.361 5.224 5.346 106,305 +0.02(+0.43%)
Apr 02, 2008 5.178 5.323 5.155 5.323 189,552 +0.18(+3.41%)
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.