PC-Tel Inc $7.83

down -0.30


30/7/2014 04:00 PM  |  NASDAQ : PCTI  
Industries : Telecommunications / Wireless Communications
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCTI historical data

Date Open High Low Close Volume
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
6/4/20147.207.207.047.09126,832
6/3/20147.157.277.017.23320,542
6/2/20147.057.297.057.21384,483
5/30/20147.197.266.957.002,428,383
5/29/20147.207.277.067.1993,637
5/28/20147.137.287.007.15208,712
5/27/20147.267.437.067.09104,690
5/23/20147.147.387.017.18237,989
5/22/20147.687.817.617.6256,751
5/21/20147.667.737.507.6366,299
5/20/20147.797.797.587.6474,974
5/19/20147.727.987.727.8428,513
5/16/20147.677.777.607.7737,328
5/15/20147.738.247.657.7146,720
5/14/20147.877.877.607.8072,095
5/13/20148.058.207.857.8652,690
5/12/20148.058.167.988.0561,277
5/9/20147.848.067.728.0244,919
5/8/20148.018.057.817.8451,852
5/7/20147.738.047.668.0250,324
5/6/20147.937.937.727.7445,759
5/5/20148.038.057.767.9531,347
5/2/20148.258.258.018.0765,338
5/1/20148.218.308.128.2054,321
4/30/20148.268.338.028.25108,775
4/29/20148.248.408.178.3045,176
4/28/20148.228.308.028.1752,416
4/25/20148.358.417.918.1671,437
4/24/20148.388.498.358.4443,056
4/23/20148.438.458.028.2570,417
4/22/20148.638.648.428.4733,500
4/21/20148.668.698.498.5924,657
4/17/20148.738.898.628.6942,136
4/16/20148.728.818.618.7929,254
4/15/20148.708.878.498.6772,090
4/14/20148.738.738.608.7065,431
4/11/20148.638.718.618.6331,686
4/10/20148.648.718.608.6383,098
4/9/20148.748.798.518.6823,472
4/8/20148.508.938.508.7444,909
4/7/20148.508.618.468.5282,928
4/4/20148.648.648.268.5370,309
4/3/20148.698.898.508.5653,315
4/2/20148.818.908.608.7334,360
4/1/20148.708.978.668.8348,833
3/31/20148.758.898.508.7353,571
3/28/20148.788.958.678.7077,581
3/27/20148.598.888.558.8110,327
3/26/20149.129.188.718.7939,435
3/25/20149.309.309.089.0932,476
3/24/20149.269.299.019.2223,772
3/21/20148.999.308.909.2862,336
3/20/20148.818.928.768.9228,158
3/19/20148.629.008.628.9029,302
3/18/20148.558.758.558.6619,778
3/17/20148.728.728.558.5623,493
3/14/20148.518.738.508.6311,113
3/13/20148.828.828.508.5725,492
3/12/20148.698.868.678.7713,821
3/11/20148.758.948.708.7137,445
3/10/20148.668.798.508.7717,748
Trading Center