$4.95 -0.05 (%) PC-Tel Inc - NASDAQ

Aug. 30, 2016 | 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
8/29/20165.125.234.995.009,784
8/26/20165.215.215.215.21282
8/25/20165.205.305.155.182,237
8/24/20165.305.305.145.154,382
8/23/20165.345.345.145.179,470
8/22/20165.175.315.125.277,498
8/19/20165.245.335.105.178,717
8/18/20165.205.245.125.2112,545
8/17/20165.365.365.225.2211,196
8/16/20165.375.605.275.331,573
8/15/20165.335.625.315.372,731
8/12/20165.295.335.255.337,409
8/11/20165.265.345.255.332,491
8/10/20165.265.355.175.2641,614
8/9/20165.255.405.205.2713,026
8/8/20165.105.255.025.229,520
8/5/20165.125.175.045.136,672
8/4/20165.105.144.925.1015,040
8/3/20164.975.204.895.189,519
8/2/20165.015.034.854.921,785
8/1/20165.085.174.885.0412,302
7/29/20165.105.155.055.0733,359
7/28/20165.065.154.975.077,231
7/27/20165.065.094.955.0610,159
7/26/20164.925.214.925.1331,729
7/25/20164.794.954.794.9411,913
7/22/20164.884.904.804.8120,071
7/21/20164.874.944.874.8813,557
7/20/20164.894.904.854.9070,861
7/19/20164.874.944.784.80426,531
7/18/20164.864.884.854.872,500
7/15/20164.914.914.854.865,404
7/14/20164.924.994.854.8518,758
7/13/20164.964.984.914.976,852
7/12/20164.834.984.834.924,935
7/11/20164.854.984.804.801,376
7/8/20164.894.984.884.8914,504
7/7/20164.834.874.794.876,908
7/6/20164.854.884.794.794,842
7/5/20164.724.774.724.758,343
7/1/20164.754.784.624.7616,511
6/30/20164.614.784.554.7117,793
6/29/20164.574.704.544.677,564
6/28/20164.624.624.514.5521,337
6/27/20164.594.624.464.5038,195
6/24/20164.554.654.554.6214,175
6/23/20164.654.684.624.6411,578
6/22/20164.704.704.644.642,634
6/21/20164.704.704.674.681,761
6/20/20164.794.794.674.695,370
6/17/20164.754.754.504.7312,374
6/16/20164.724.724.504.616,934
6/15/20164.784.784.664.705,588
6/14/20164.514.684.514.652,014
6/13/20164.604.604.534.5816,769
6/10/20164.454.684.454.6616,429
6/9/20164.464.684.464.6116,314
6/8/20164.424.684.424.6846,171
6/7/20164.454.514.424.4814,546
6/6/20164.444.454.414.4343,745
6/3/20164.414.484.414.4430,009
6/2/20164.484.494.444.4761,655
6/1/20164.414.504.404.4631,315
5/31/20164.504.524.494.515,887
5/27/20164.604.604.414.4633,653
5/26/20164.544.564.454.4832,892
5/25/20164.584.694.534.5313,708
5/24/20164.664.674.564.583,966
5/23/20164.484.584.464.5423,362
5/20/20164.434.484.434.455,506
5/19/20164.514.514.454.4515,976
5/18/20164.494.544.494.515,042
5/17/20164.624.624.534.533,200
5/16/20164.554.704.534.559,576
5/13/20164.594.634.524.5217,899
5/12/20164.774.844.544.5525,927
5/11/20164.834.854.634.7331,716
5/10/20164.684.684.524.5718,674
5/9/20164.664.674.604.645,405
5/6/20164.574.644.454.6129,978
5/5/20164.384.444.384.4224,928
5/4/20164.364.544.364.3920,567
5/3/20164.464.464.414.4117,090
5/2/20164.454.534.414.4610,528
4/29/20164.544.544.474.4822,871
4/28/20164.644.644.434.5423,297
4/27/20164.544.544.464.4822,769
4/26/20164.694.694.514.5426,591
4/25/20164.634.634.554.551,135
4/22/20164.704.704.544.5410,957
4/21/20164.584.684.584.672,933
4/20/20164.694.704.614.656,077
4/19/20164.744.744.574.6712,830
4/18/20164.714.714.594.5923,351
4/15/20164.694.694.674.6719,720
4/14/20164.824.824.604.688,546
4/13/20164.694.724.624.6421,173
4/12/20164.604.694.604.6913,290
4/11/20164.784.784.554.6832,739
4/8/20164.714.824.654.707,259
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center