Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	5.049	5.049	4.963	4.997	30,217	-0.04(-0.85%)
Jan 30, 2017	5.075	5.118	5.006	5.040	50,947	-0.03(-0.68%)
Jan 27, 2017	5.083	5.143	5.049	5.075	44,976	+0.02(+0.34%)
Jan 26, 2017	5.075	5.125	5.049	5.057	19,360	+0.01(+0.17%)
Jan 25, 2017	5.135	5.161	5.032	5.049	32,194	-0.01(-0.17%)
Jan 24, 2017	5.152	5.169	5.045	5.057	58,711	-0.01(-0.17%)
Jan 23, 2017	5.350	5.350	5.032	5.066	213,495	+0.16(+3.33%)
Jan 20, 2017	4.455	4.946	4.438	4.903	393,569	+0.45(+10.04%)
Jan 19, 2017	4.455	4.455	4.430	4.455	11,248	-0.01(-0.19%)
Jan 18, 2017	4.516	4.516	4.464	4.464	2,548	-0.02(-0.38%)
Jan 17, 2017	4.481	4.516	4.473	4.481	35,981	+0.01(+0.19%)
Jan 13, 2017		4.473	4.473	4.473	0	-0.05(-1.14%)
Jan 12, 2017	4.516	4.533	4.498	4.524	15,453	-0.01(-0.19%)
Jan 11, 2017	4.602	4.619	4.524	4.533	8,325	-0.10(-2.23%)
Jan 10, 2017	4.559	4.636	4.533	4.636	11,131	+0.10(+2.28%)
Jan 09, 2017	4.593	4.619	4.524	4.533	45,386	-0.08(-1.68%)
Jan 06, 2017	4.688	4.696	4.602	4.610	2,714	+0.04(+0.94%)
Jan 05, 2017	4.705	4.705	4.567	4.567	3,484	-0.02(-0.38%)
Jan 04, 2017	4.731	4.731	4.559	4.584	7,962	-0.11(-2.38%)
Jan 03, 2017	4.705	4.722	4.602	4.696	30,278	+0.07(+1.49%)
Dec 30, 2016		4.627	4.627	4.627	0	-0.03(-0.74%)
Dec 29, 2016	4.610	4.662	4.567	4.662	10,285	+0.03(+0.56%)
Dec 28, 2016	4.567	4.679	4.567	4.636	65,349	+0.08(+1.70%)
Dec 27, 2016	4.404	4.559	4.404	4.559	37,112	+0.14(+3.11%)
Dec 23, 2016		4.421	4.421	4.421	0	+0.00(+0.00%)
Dec 22, 2016	4.516	4.516	4.292	4.421	42,778	-0.13(-2.84%)
Dec 21, 2016	4.550	4.559	4.485	4.550	10,612	+0.09(+1.93%)
Dec 20, 2016	4.490	4.670	4.464	4.464	10,799	-0.04(-0.95%)
Dec 19, 2016	4.481	4.559	4.481	4.507	17,564	-0.01(-0.19%)
Dec 16, 2016	4.653	4.705	4.490	4.516	42,877	-0.11(-2.42%)
Dec 15, 2016	4.610	4.731	4.396	4.627	141,960	+0.11(+2.48%)
Dec 14, 2016	4.395	4.559	4.395	4.516	30,069	+0.06(+1.35%)
Dec 13, 2016	4.455	4.473	4.404	4.455	35,158	+0.05(+1.17%)
Dec 12, 2016	4.412	4.412	4.395	4.404	8,095	+0.02(+0.39%)
Dec 09, 2016	4.308	4.412	4.292	4.387	72,619	+0.10(+2.41%)
Dec 08, 2016	4.361	4.406	4.283	4.283	33,775	-0.10(-2.35%)
Dec 07, 2016	4.378	4.387	4.349	4.387	51,097	+0.03(+0.79%)
Dec 06, 2016	4.249	4.387	4.240	4.352	470,236	+0.08(+1.81%)
Dec 05, 2016	4.283	4.326	4.232	4.275	7,002	+0.03(+0.61%)
Dec 02, 2016	4.240	4.292	4.240	4.249	5,244	+0.01(+0.20%)
Dec 01, 2016	4.292	4.301	4.215	4.240	131,135	-0.03(-0.80%)
Nov 30, 2016	4.301	4.301	4.215	4.275	7,626	-0.02(-0.40%)
Nov 29, 2016	4.283	4.301	4.283	4.292	2,146	+0.03(+0.60%)
Nov 28, 2016	4.301	4.326	4.266	4.266	5,785	-0.03(-0.80%)
Nov 25, 2016	4.301	4.310	4.266	4.301	9,166	+0.01(+0.20%)
Nov 23, 2016		4.292	4.292	4.292	0	+0.02(+0.40%)
Nov 22, 2016	4.215	4.301	4.215	4.275	87,879	+0.03(+0.61%)
Nov 21, 2016	4.301	4.301	4.249	4.249	10,827	-0.04(-1.00%)
Nov 18, 2016	4.258	4.301	4.180	4.292	93,392	+0.00(+0.00%)
Nov 17, 2016	4.240	4.292	4.232	4.292	4,101	-0.01(-0.20%)
Nov 16, 2016	4.301	4.301	4.189	4.301	11,278	+0.02(+0.40%)
Nov 15, 2016	4.391	4.464	4.283	4.283	23,853	-0.13(-2.92%)
Nov 14, 2016	4.421	4.477	4.354	4.412	9,048	-0.08(-1.72%)
Nov 11, 2016	4.421	4.516	4.335	4.490	9,213	-0.03(-0.57%)
Nov 10, 2016	4.266	4.559	4.240	4.516	12,470	+0.14(+3.14%)
Nov 09, 2016	4.387	4.430	4.334	4.378	6,388	-0.04(-0.97%)
Nov 08, 2016	4.438	4.473	4.421	4.421	4,619	-0.08(-1.72%)
Nov 07, 2016	4.516	4.524	4.437	4.498	3,369	+0.13(+2.95%)
Nov 04, 2016	4.292	4.464	4.292	4.369	10,020	+0.03(+0.59%)
Nov 03, 2016	4.477	4.507	4.326	4.344	28,732	-0.09(-1.94%)
Nov 02, 2016	4.447	4.584	4.430	4.430	35,167	-0.04(-0.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.