$5.20 0.00 (%) PC-Tel Inc - NASDAQ

Feb. 11, 2016 | 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
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
1/5/20164.924.944.744.8853,932
1/4/20164.494.754.414.6939,117
12/31/20154.504.604.504.5595,275
12/30/20154.504.614.504.5545,715
12/29/20154.674.674.544.5653,094
12/28/20154.664.704.554.5539,457
12/24/20154.514.724.494.6221,406
12/23/20154.444.544.404.41132,151
12/22/20154.554.994.374.38155,226
12/21/20154.604.624.544.5438,795
12/18/20154.614.644.514.51152,920
12/17/20154.634.774.614.6141,841
12/16/20154.634.854.624.6530,793
12/15/20154.694.954.604.6442,170
12/14/20154.864.884.614.6363,633
12/11/20154.894.974.844.8657,581
12/10/20155.075.074.904.9138,473
12/9/20154.905.284.865.2384,359
12/8/20155.475.474.854.8523,861
12/7/20154.995.024.824.8633,236
12/4/20155.025.105.005.0911,953
12/3/20154.875.174.865.0640,312
12/2/20155.115.205.105.1435,022
12/1/20155.315.315.125.1611,466
11/30/20154.935.474.935.3350,156
11/27/20154.985.054.975.028,395
11/25/20155.075.134.924.9636,447
11/24/20154.995.044.925.0236,042
11/23/20155.065.084.965.0038,992
11/20/20154.885.144.885.0931,448
11/19/20155.095.325.095.1118,723
11/18/20155.135.405.135.3120,890
11/17/20155.215.335.215.2610,322
11/16/20155.315.335.255.3010,941
11/13/20155.455.505.275.3221,883
11/12/20155.555.665.435.4617,498
11/11/20155.685.725.535.5517,052
11/10/20155.775.825.665.679,526
11/9/20155.715.895.675.809,045
11/6/20155.555.845.555.7418,105
11/5/20155.415.585.035.5816,716
11/4/20154.785.434.635.3933,922
11/3/20155.635.695.565.6223,297
11/2/20155.695.705.615.6724,336
10/30/20155.895.895.615.7216,931
10/29/20155.865.895.645.6721,694
10/28/20155.505.935.505.8424,085
10/27/20155.695.695.455.4526,464
10/26/20155.725.915.655.6918,435
10/23/20155.495.835.465.7317,136
10/22/20155.565.615.445.4760,890
10/21/20155.515.545.195.4744,774
10/20/20155.545.555.485.5141,813
10/19/20155.545.735.515.5822,586
10/16/20155.615.655.545.5430,896
10/15/20155.945.945.605.6638,154
10/14/20155.815.875.745.7412,125
10/13/20155.916.025.785.8424,645
10/12/20155.955.955.905.9212,772
10/9/20155.935.965.895.9518,349
10/8/20156.016.095.945.9420,375
10/7/20155.966.095.966.0053,533
10/6/20155.996.015.945.9617,896
10/5/20156.006.155.965.9619,848
10/2/20155.966.055.925.9921,835
10/1/20156.016.045.816.0133,359
9/30/20155.906.075.906.0119,764
9/29/20155.755.925.755.8619,988
9/28/20155.925.955.755.8233,972
9/25/20155.966.075.935.9321,733
9/24/20156.006.135.966.0226,482
9/23/20156.116.215.936.0276,209
9/22/20156.006.145.946.1131,967
9/21/20156.126.176.026.0529,335
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center