$7.31 -0.01 (%) PC-Tel Inc - NASDAQ

Oct. 24, 2014 | 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
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
9/8/20147.968.177.968.0222,763
9/5/20148.018.147.937.9432,018
9/4/20147.928.087.808.0022,038
9/3/20148.088.087.717.9323,786
9/2/20147.868.117.868.0443,458
8/29/20147.517.987.517.8233,770
8/28/20147.707.747.667.6610,704
8/27/20147.817.817.687.7431,308
8/26/20147.947.947.817.8110,957
8/25/20147.827.877.727.8525,918
8/22/20147.847.867.657.8029,352
8/21/20147.567.887.547.8434,813
8/20/20147.457.637.457.5653,017
8/19/20147.557.617.407.4129,093
8/18/20147.607.657.537.5612,328
8/15/20147.587.687.557.5896,846
8/14/20147.557.587.447.5556,809
8/13/20147.707.707.517.5826,693
8/12/20147.697.767.697.7141,548
8/11/20147.607.707.587.7022,322
8/8/20147.647.647.537.5814,388
8/7/20147.657.677.527.6121,578
8/6/20147.467.707.337.6474,693
8/5/20147.107.627.107.4930,398
8/4/20147.447.477.257.4365,976
8/1/20147.527.647.307.3657,165
7/31/20147.797.797.487.5468,722
7/30/20148.158.287.767.83103,670
7/29/20148.078.307.868.1381,275
7/28/20147.878.307.878.04279,602
7/25/20147.778.027.677.8793,059
7/24/20147.627.987.627.8295,832
7/23/20147.717.737.627.6827,575
7/22/20147.737.787.637.7331,140
7/21/20147.567.757.567.7139,381
7/18/20147.517.697.517.6224,552
7/17/20147.627.717.497.5135,891
7/16/20147.687.737.567.6834,255
7/15/20147.657.807.577.6757,937
7/14/20147.717.717.677.6827,327
7/11/20147.557.727.557.6651,216
7/10/20147.547.697.537.62113,608
7/9/20147.577.757.517.65154,224
7/8/20147.757.897.417.46400,404
7/7/20148.198.197.747.78132,566
7/3/20148.428.428.188.2339,304
7/2/20148.348.518.258.4291,927
7/1/20148.158.418.098.32162,304
6/30/20147.758.177.748.09169,893
6/27/20147.517.797.517.742,667,028
6/26/20147.447.597.317.55137,114
6/25/20147.387.477.337.41117,652
6/24/20147.337.547.337.40141,578
6/23/20147.467.507.327.34109,255
6/20/20147.467.557.317.45165,149
6/19/20147.427.517.307.42102,723
6/18/20147.357.457.267.3982,528
6/17/20147.307.497.307.32111,715
6/16/20147.367.407.307.31122,817
6/13/20147.507.557.367.40108,550
6/12/20147.757.757.467.51123,552
6/11/20147.727.787.687.72100,041
6/10/20147.817.847.627.79182,417
6/9/20147.327.817.317.76387,925
6/6/20147.057.277.057.27176,737
6/5/20147.127.217.027.08127,447
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center