$7.06 -0.26 (%) PC-Tel Inc - NASDAQ

Apr. 17, 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
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
4/7/20157.757.777.747.7422,713
4/6/20157.737.837.717.7635,544
4/2/20157.787.897.607.7069,196
4/1/20157.998.077.777.7762,087
3/31/20157.968.077.878.0077,657
3/30/20158.078.157.907.97144,878
3/27/20158.238.248.078.0884,784
3/26/20158.168.268.108.2667,664
3/25/20158.408.428.118.24114,206
3/24/20158.438.608.408.6031,110
3/23/20158.618.708.448.4789,931
3/20/20158.788.868.728.7318,211
3/19/20158.718.818.658.8013,086
3/18/20158.908.908.738.8017,737
3/17/20158.758.888.688.8822,397
3/16/20158.688.858.688.8139,338
3/13/20158.688.738.498.6823,760
3/12/20158.718.788.548.6923,163
3/11/20158.808.808.718.7434,449
3/10/20158.808.878.778.8339,550
3/9/20158.748.948.728.87113,108
3/6/20158.468.778.468.6578,045
3/5/20158.418.508.338.4620,094
3/4/20158.518.588.418.4955,547
3/3/20158.138.498.128.4944,907
3/2/20158.108.208.068.09294,824
2/27/20158.108.168.108.1036,780
2/26/20158.008.118.008.097,795
2/25/20158.008.108.008.0811,727
2/24/20158.108.138.098.1068,364
2/23/20158.148.208.088.206,582
2/20/20158.208.218.208.2117,030
2/19/20158.208.228.108.2119,071
2/18/20158.208.258.168.1629,296
2/17/20158.258.258.118.1613,592
2/13/20158.238.238.118.2345,227
2/12/20158.158.238.158.1828,707
2/11/20158.048.168.038.108,584
2/10/20158.338.337.978.0230,990
2/9/20158.278.498.228.2518,484
2/6/20158.158.308.078.3024,412
2/5/20158.218.318.108.309,170
2/4/20158.258.368.038.2249,629
2/3/20158.368.488.228.2937,859
2/2/20158.358.418.308.4118,025
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center