$4.51 +0.05 (%) PC-Tel Inc - NASDAQ

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCTI historical data

Date Open High Low Close Volume
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
4/7/20164.784.944.594.7222,383
4/6/20164.804.864.694.7713,829
4/5/20164.844.874.744.8211,771
4/4/20164.854.954.644.8314,273
4/1/20164.764.904.734.756,915
3/31/20164.914.964.764.788,387
3/30/20165.155.154.854.9011,789
3/29/20165.115.254.844.9812,222
3/28/20164.875.164.724.818,847
3/24/20164.695.294.694.8610,353
3/23/20165.245.334.714.7113,981
3/22/20164.995.164.824.828,908
3/21/20164.805.014.764.9721,790
3/18/20164.624.884.574.8333,230
3/17/20164.814.824.654.6629,686
3/16/20164.794.984.744.8612,862
3/15/20164.945.024.694.7922,097
3/14/20165.265.264.914.9114,033
3/11/20165.185.295.095.2016,462
3/10/20165.545.545.275.3010,977
3/9/20165.645.645.305.59403,922
3/8/20165.605.635.385.60104,364
3/7/20165.716.005.705.8725,709
3/4/20165.675.905.665.7530,820
3/3/20165.685.965.615.6127,421
3/2/20165.655.995.645.6715,376
3/1/20165.605.805.595.6112,793
2/29/20165.545.745.495.6021,204
2/26/20165.315.585.315.4919,977
2/25/20165.455.565.435.569,495
2/24/20165.365.545.255.4019,943
2/23/20165.315.545.315.4623,108
2/22/20165.305.435.245.3121,007
2/19/20165.205.425.145.3227,635
2/18/20165.235.355.125.2741,632
2/17/20165.275.405.215.2828,540
2/16/20165.305.355.155.22100,027
2/12/20165.195.385.195.2684,548
2/11/20164.855.284.855.2089,493
2/10/20164.955.034.864.9631,454
2/9/20164.985.024.884.9528,278
2/8/20164.835.004.814.9531,161
2/5/20164.834.914.664.91128,704
2/4/20164.775.004.744.8552,702
2/3/20164.774.874.724.7922,088
2/2/20164.754.794.744.7730,097
2/1/20164.744.924.674.7826,416
1/29/20164.614.914.614.79104,397
1/28/20164.574.664.514.6122,154
1/27/20164.554.634.484.5535,899
1/26/20164.634.684.604.6229,674
1/25/20164.494.674.494.5445,844
1/22/20164.504.524.464.4940,061
1/21/20164.444.614.444.5021,633
1/20/20164.514.564.384.4976,645
1/19/20164.594.604.424.5344,609
1/15/20164.544.714.514.5126,447
1/14/20164.614.724.614.6430,079
1/13/20164.754.794.554.5955,274
1/12/20164.614.674.544.5936,941
1/11/20164.574.734.564.5629,188
1/8/20164.744.754.524.5836,819
1/7/20164.784.864.684.6828,389
1/6/20164.814.884.814.8154,984
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center