$5.08 +0.02 (%) PC-Tel Inc - NASDAQ

Dec. 7, 2016 | 02:43 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
12/6/20164.945.104.935.06404,454
12/5/20164.985.034.924.976,023
12/2/20164.934.994.934.944,511
12/1/20164.995.004.904.93112,791
11/30/20165.005.004.904.976,560
11/29/20164.985.004.984.991,846
11/28/20165.005.034.964.964,976
11/25/20165.005.014.965.007,884
11/23/20164.965.004.924.9943,461
11/22/20164.905.004.904.9775,586
11/21/20165.005.004.944.949,313
11/18/20164.955.004.864.9980,328
11/17/20164.934.994.924.993,528
11/16/20165.005.004.875.009,701
11/15/20165.115.194.984.9820,517
11/14/20165.145.215.065.137,783
11/11/20165.145.255.045.227,925
11/10/20164.965.304.935.2510,726
11/9/20165.105.155.015.095,495
11/8/20165.165.205.145.143,973
11/7/20165.255.265.165.232,898
11/4/20164.995.194.995.088,619
11/3/20165.205.245.035.0524,713
11/2/20165.175.335.155.1530,248
11/1/20165.165.275.035.2018,574
10/31/20165.345.345.065.087,563
10/28/20165.415.445.185.2013,120
10/27/20165.305.455.255.268,762
10/26/20165.425.485.305.3747,502
10/25/20165.565.565.385.4910,220
10/24/20165.535.545.365.49104,427
10/21/20165.095.485.095.3989,542
10/20/20165.275.375.255.341,512
10/19/20165.475.585.365.3830,608
10/18/20165.395.485.395.488,829
10/17/20165.495.605.135.448,183
10/14/20165.585.585.405.418,687
10/13/20165.445.515.405.412,842
10/12/20165.605.605.295.374,333
10/11/20165.575.615.345.419,882
10/10/20165.385.685.375.4929,277
10/7/20165.305.405.205.4028,959
10/6/20165.395.395.225.309,349
10/5/20165.215.405.215.3110,252
10/4/20165.345.395.135.227,111
10/3/20165.345.395.195.398,824
9/30/20165.295.365.205.2920,664
9/29/20165.265.335.225.273,211
9/28/20165.235.405.225.324,195
9/27/20165.165.395.165.3316,223
9/26/20165.295.495.155.174,425
9/23/20165.145.315.105.236,936
9/22/20165.125.245.125.185,828
9/21/20165.155.265.105.146,783
9/20/20165.105.155.065.105,406
9/19/20165.115.195.095.1111,886
9/16/20165.105.205.005.1932,476
9/15/20165.075.095.005.019,792
9/14/20165.015.165.005.0611,740
9/13/20165.005.105.005.0131,398
9/12/20164.905.034.905.0015,182
9/9/20164.905.054.904.9525,132
9/8/20165.035.114.944.9522,991
9/7/20165.055.284.885.00100,908
9/6/20165.115.185.055.0721,170
9/2/20165.205.205.035.098,659
9/1/20164.995.114.995.0510,412
8/31/20164.955.064.805.0528,866
8/30/20165.095.204.924.959,446
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center