$5.27 -0.06 (%) PC-Tel Inc - NASDAQ

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCTI historical data

Date Open High Low Close Volume
8/27/20155.395.395.225.27219,358
8/26/20155.435.505.265.3370,460
8/25/20155.805.805.295.3072,864
8/24/20155.475.915.275.7066,192
8/21/20155.845.865.635.6645,041
8/20/20155.986.045.925.9335,859
8/19/20156.096.156.046.1135,539
8/18/20156.156.216.126.1545,753
8/17/20156.036.186.036.1140,958
8/14/20156.056.165.926.0848,057
8/13/20156.226.305.976.1043,901
8/12/20155.996.665.996.15419,152
8/11/20155.826.155.805.9751,744
8/10/20155.955.955.785.7940,142
8/7/20155.956.145.865.9462,451
8/6/20155.916.035.755.9787,806
8/5/20156.456.465.655.97269,186
8/4/20156.917.196.887.0939,632
8/3/20156.647.056.646.9017,885
7/31/20156.827.056.757.0516,532
7/30/20156.656.846.636.84209,440
7/29/20156.476.696.456.6957,191
7/28/20156.656.656.456.4630,069
7/27/20156.726.726.646.6429,507
7/24/20156.806.906.696.8019,880
7/23/20156.957.046.786.8490,524
7/22/20156.957.026.856.99112,527
7/21/20156.987.076.936.9312,730
7/20/20157.107.106.987.009,173
7/17/20157.237.257.047.1054,857
7/16/20157.257.377.047.2337,241
7/15/20157.157.247.017.2436,807
7/14/20156.987.156.977.1410,967
7/13/20157.097.177.097.1317,715
7/10/20157.007.116.967.1144,904
7/9/20156.946.996.826.9610,123
7/8/20156.816.956.816.8516,002
7/7/20157.007.016.856.9922,058
7/6/20157.037.126.956.9513,957
7/2/20157.127.167.017.1113,977
7/1/20157.197.297.107.1414,593
6/30/20157.257.317.177.1811,159
6/29/20157.347.427.127.2290,224
6/26/20157.387.407.357.4013,984
6/25/20157.397.397.357.3845,189
6/24/20157.307.407.307.3510,832
6/23/20157.347.487.337.4025,669
6/22/20157.297.447.297.4116,017
6/19/20157.427.507.287.2918,620
6/18/20157.367.507.327.4814,306
6/17/20157.257.407.157.2429,656
6/16/20157.457.457.297.2911,623
6/15/20157.317.497.257.4412,895
6/12/20157.467.477.367.3921,935
6/11/20157.487.547.417.4921,882
6/10/20157.467.577.377.4822,933
6/9/20157.367.577.367.4114,975
6/8/20157.147.487.147.4428,941
6/5/20157.287.357.117.2262,003
6/4/20157.457.457.257.2824,536
6/3/20157.347.527.347.5265,395
6/2/20157.467.567.347.3847,782
6/1/20157.477.557.427.4221,992
5/29/20157.357.537.357.4018,740
5/28/20157.447.527.407.4332,979
5/27/20157.557.817.417.4142,734
5/26/20157.757.757.457.4528,143
5/22/20157.517.887.487.8734,621
5/21/20157.857.857.587.6319,845
5/20/20157.677.917.577.9125,421
5/19/20157.537.657.447.6218,140
5/18/20157.557.557.457.4727,129
5/15/20157.657.737.517.5614,339
5/14/20157.597.717.597.6461,946
5/13/20157.387.687.387.6573,985
5/12/20157.417.517.257.4237,118
5/11/20157.377.547.217.4159,672
5/8/20157.847.847.507.5520,450
5/7/20157.337.827.117.8071,933
5/6/20157.857.857.167.4077,957
5/5/20158.238.237.387.69133,095
5/4/20157.428.257.358.24119,663
5/1/20157.897.987.837.9344,742
4/30/20157.727.917.557.9072,390
4/29/20157.547.657.527.6547,333
4/28/20157.557.637.517.5811,838
4/27/20157.657.657.487.6051,079
4/24/20157.407.547.357.4646,501
4/23/20157.417.547.417.5056,069
4/22/20157.267.437.157.4359,291
4/21/20157.227.297.137.2740,384
4/20/20157.037.226.907.1971,566
4/17/20157.287.416.877.06188,672
4/16/20157.187.377.017.3259,958
4/15/20157.107.207.007.1844,466
4/14/20157.007.196.967.01160,794
4/13/20157.497.557.367.5552,232
4/10/20157.637.637.517.5514,228
4/9/20157.707.707.547.5831,589
4/8/20157.727.787.667.7112,798
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!