$8.39 +0.08 (%) PC-Tel Inc - NASDAQ

Jan. 30, 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
1/30/20158.308.398.308.397,456
1/29/20158.308.368.258.3111,515
1/28/20158.368.378.308.353,893
1/27/20158.188.328.188.3116,001
1/26/20158.368.418.118.2129,570
1/23/20158.308.408.298.315,684
1/22/20158.318.388.128.3019,017
1/21/20158.248.438.078.1948,877
1/20/20158.538.538.188.2656,861
1/16/20158.238.498.238.4931,343
1/15/20158.578.578.158.2929,749
1/14/20158.558.558.428.506,185
1/13/20158.628.658.378.659,230
1/12/20158.688.708.458.608,023
1/9/20158.658.658.388.514,156
1/8/20158.478.508.308.4318,750
1/7/20158.578.578.378.384,195
1/6/20158.468.698.468.658,625
1/5/20158.718.728.358.3828,829
1/2/20158.608.708.418.7020,692
12/31/20148.678.678.528.666,932
12/30/20148.708.708.498.6511,497
12/29/20148.728.728.608.606,416
12/26/20148.728.728.658.658,534
12/24/20148.708.728.658.676,148
12/23/20148.598.708.598.6713,862
12/22/20148.608.638.588.6218,671
12/19/20148.548.608.448.6036,103
12/18/20148.508.588.448.5511,481
12/17/20148.428.548.388.5430,521
12/16/20148.488.508.418.4432,469
12/15/20148.388.508.258.5037,110
12/12/20148.248.428.228.3317,047
12/11/20148.248.338.228.339,098
12/10/20148.248.378.218.2816,057
12/9/20148.268.348.228.226,608
12/8/20148.358.358.338.331,978
12/5/20148.318.338.228.338,729
12/4/20148.168.408.168.257,249
12/3/20148.338.388.158.152,073
12/2/20148.378.498.328.3210,091
12/1/20148.198.328.178.323,727
11/28/20148.288.288.058.234,468
11/26/20148.228.358.228.3217,265
11/25/20148.268.288.158.2815,218
11/24/20148.168.298.128.13294,021
11/21/20148.338.338.058.256,105
11/20/20148.058.278.058.272,387
11/19/20148.278.308.158.2611,351
11/18/20148.308.438.258.3148,257
11/17/20148.308.368.258.2713,413
11/14/20148.258.358.258.2514,230
11/13/20147.958.257.958.2220,275
11/12/20147.857.977.827.9117,413
11/11/20147.697.957.697.79100,573
11/10/20147.857.897.757.7923,830
11/7/20147.898.017.827.9054,839
11/6/20148.148.157.927.9833,621
11/5/20147.988.227.988.1021,496
11/4/20147.908.067.818.0256,777
11/3/20147.727.907.657.9017,134
10/31/20147.407.767.397.7033,538
10/30/20147.347.397.347.375,297
10/29/20147.457.457.267.268,000
10/28/20147.207.367.187.3614,578
10/27/20147.357.357.197.285,005
10/24/20147.327.327.257.316,221
10/23/20147.247.327.097.3257,848
10/22/20147.267.327.227.224,852
10/21/20147.467.557.377.4230,300
10/20/20147.407.497.197.4912,296
10/17/20147.847.847.217.2465,821
10/16/20147.377.757.137.7515,338
10/15/20147.287.507.287.509,657
10/14/20147.277.427.177.258,469
10/13/20147.267.357.207.3118,940
10/10/20147.247.367.217.2125,931
10/9/20147.287.387.227.2213,556
10/8/20147.267.337.147.2527,175
10/7/20147.447.457.187.1816,957
10/6/20147.537.607.307.5140,352
10/3/20147.567.617.557.5511,423
10/2/20147.517.597.507.548,440
10/1/20147.537.647.437.4717,989
9/30/20147.827.827.567.5911,810
9/29/20147.637.757.637.7230,994
9/26/20147.667.737.587.7014,019
9/25/20147.667.667.477.6658,643
9/24/20147.727.767.637.6321,613
9/23/20147.667.767.587.7117,372
9/22/20147.727.817.587.7643,433
9/19/20147.947.997.567.7932,079
9/18/20148.138.137.818.0121,194
9/17/20147.988.097.928.098,255
9/16/20147.948.117.828.0244,327
9/15/20147.968.037.817.9719,240
9/12/20148.118.117.928.0119,887
9/11/20148.078.157.988.1530,682
9/10/20148.158.208.048.1919,826
9/9/20147.998.157.988.0729,221
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center