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 (%)
May 30, 2003 9.707 10.15 9.486 10.14 1,426,239 +0.69(+7.34%)
May 29, 2003 8.731 9.456 8.609 9.448 884,384 +0.69(+7.93%)
May 28, 2003 9.273 9.303 8.678 8.754 593,523 -0.28(-3.05%)
May 27, 2003 8.998 9.272 8.907 9.030 961,885 +0.31(+3.52%)
May 23, 2003 9.151 9.242 8.655 8.722 353,806 +0.03(+0.33%)
May 22, 2003 8.320 9.151 8.320 8.693 974,737 +0.37(+4.49%)
May 21, 2003 8.388 8.487 8.159 8.320 208,506 -0.05(-0.55%)
May 20, 2003 8.518 8.518 8.068 8.365 320,235 -0.19(-2.23%)
May 19, 2003 8.693 8.861 8.274 8.556 597,064 -0.14(-1.58%)
May 16, 2003 7.481 8.960 7.321 8.693 1,936,491 +1.21(+16.21%)
May 15, 2003 7.061 7.557 6.977 7.481 286,664 +0.35(+4.92%)
May 14, 2003 6.833 7.244 6.833 7.130 183,722 +0.21(+2.97%)
May 13, 2003 7.145 7.145 6.878 6.924 203,261 -0.24(-3.40%)
May 12, 2003 6.901 7.214 6.871 7.168 174,804 +0.22(+3.18%)
May 09, 2003 7.092 7.153 6.840 6.947 363,903 -0.11(-1.51%)
May 08, 2003 7.138 7.160 7.016 7.054 147,003 +0.00(+0.00%)
May 07, 2003 6.977 7.176 6.833 7.054 131,005 +0.21(+3.01%)
May 06, 2003 7.199 7.321 6.634 6.848 372,034 -0.34(-4.67%)
May 05, 2003 7.145 7.282 6.962 7.183 220,964 -0.06(-0.84%)
May 02, 2003 7.214 7.351 6.871 7.244 186,213 +0.04(+0.53%)
May 01, 2003 6.977 7.313 6.901 7.206 397,081 +0.15(+2.16%)
Apr 30, 2003 7.176 7.260 6.444 7.054 704,333 -0.19(-2.63%)
Apr 29, 2003 7.717 7.740 7.176 7.244 455,961 -0.47(-6.13%)
Apr 28, 2003 7.359 7.809 7.359 7.717 228,570 +0.29(+3.90%)
Apr 25, 2003 7.542 7.542 7.382 7.427 195,262 -0.11(-1.42%)
Apr 24, 2003 7.778 7.870 7.481 7.534 251,257 -0.27(-3.42%)
Apr 23, 2003 7.549 8.037 7.473 7.801 350,396 +0.27(+3.54%)
Apr 22, 2003 7.671 7.671 7.473 7.534 201,425 -0.09(-1.14%)
Apr 21, 2003 7.549 7.633 7.482 7.621 373,870 +0.17(+2.29%)
Apr 17, 2003 7.572 7.618 7.298 7.450 141,233 +0.11(+1.45%)
Apr 16, 2003 7.549 7.778 7.305 7.343 267,518 -0.25(-3.31%)
Apr 15, 2003 7.549 8.007 7.504 7.595 265,157 +0.07(+0.91%)
Apr 14, 2003 7.588 7.588 7.488 7.527 101,237 +0.04(+0.51%)
Apr 11, 2003 7.588 7.664 7.481 7.488 199,851 +0.03(+0.41%)
Apr 10, 2003 7.244 7.565 7.244 7.458 124,448 -0.06(-0.81%)
Apr 09, 2003 7.252 7.549 7.199 7.519 227,521 +0.35(+4.89%)
Apr 08, 2003 7.549 7.549 7.168 7.168 174,542 -0.27(-3.69%)
Apr 07, 2003 7.656 7.839 7.435 7.443 272,894 -0.06(-0.81%)
Apr 04, 2003 7.671 7.740 7.435 7.504 111,465 -0.16(-2.09%)
Apr 03, 2003 7.847 7.847 7.435 7.664 371,640 -0.08(-0.98%)
Apr 02, 2003 7.740 7.816 7.549 7.739 1,198,455 +0.19(+2.52%)
Apr 01, 2003 6.901 7.626 6.863 7.549 1,058,533 +0.68(+9.88%)
Mar 31, 2003 7.130 7.130 6.825 6.871 187,729 -0.03(-0.44%)
Mar 28, 2003 7.183 7.199 6.898 6.901 196,960 -0.18(-2.48%)
Mar 27, 2003 6.848 7.130 6.421 7.077 115,308 +0.21(+3.11%)
Mar 26, 2003 7.016 7.130 6.733 6.863 137,693 -0.23(-3.23%)
Mar 25, 2003 6.672 7.092 6.596 7.092 123,137 +0.47(+7.03%)
Mar 24, 2003 6.711 6.711 6.520 6.626 62,814 -0.10(-1.49%)
Mar 21, 2003 6.825 6.833 6.672 6.726 361,936 +0.01(+0.11%)
Mar 20, 2003 6.688 6.772 6.535 6.718 694,629 +0.18(+2.80%)
Mar 19, 2003 6.062 6.535 5.948 6.535 700,399 +0.47(+7.80%)
Mar 18, 2003 6.062 6.085 5.818 6.062 58,749 +0.00(+0.00%)
Mar 17, 2003 5.933 6.139 5.765 6.062 92,188 +0.11(+1.92%)
Mar 14, 2003 6.040 6.101 5.940 5.948 52,192 -0.08(-1.27%)
Mar 13, 2003 5.872 6.101 5.734 6.024 127,858 +0.28(+4.91%)
Mar 12, 2003 5.757 5.894 5.681 5.742 100,744 -0.05(-0.92%)
Mar 11, 2003 5.811 5.864 5.788 5.795 21,244 +0.03(+0.53%)
Mar 10, 2003 5.795 5.925 5.719 5.765 72,911 +0.04(+0.67%)
Mar 07, 2003 5.795 5.979 5.666 5.727 53,765 -0.21(-3.47%)
Mar 06, 2003 5.734 5.986 5.567 5.933 145,430 +0.05(+0.92%)
Mar 05, 2003 5.757 5.910 5.673 5.879 180,181 +0.15(+2.65%)
Mar 04, 2003 5.559 5.750 5.544 5.727 126,940 +0.18(+3.30%)
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.