Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	6.388	6.397	6.248	6.248	11,494	-0.11(-1.78%)
Jan 30, 2018	6.266	6.370	6.248	6.362	21,689	+0.04(+0.62%)
Jan 29, 2018	6.362	6.388	6.318	6.322	20,548	-0.03(-0.48%)
Jan 26, 2018	6.248	6.397	6.240	6.353	38,405	+0.10(+1.68%)
Jan 25, 2018	6.309	6.318	6.248	6.248	86,779	-0.07(-1.11%)
Jan 24, 2018	6.388	6.405	6.240	6.318	19,532	-0.10(-1.63%)
Jan 23, 2018	6.493	6.493	6.292	6.423	50,860	-0.01(-0.14%)
Jan 22, 2018	6.501	6.510	6.257	6.432	20,502	-0.04(-0.67%)
Jan 19, 2018	6.414	6.493	6.397	6.475	104,713	+0.04(+0.68%)
Jan 18, 2018	6.397	6.440	6.336	6.432	21,807	-0.03(-0.54%)
Jan 17, 2018	6.641	6.676	6.309	6.466	56,841	-0.17(-2.63%)
Jan 16, 2018	6.650	6.746	6.401	6.641	57,726	+0.03(+0.40%)
Jan 12, 2018		6.615	6.615	6.615	0	-0.22(-3.19%)
Jan 11, 2018	6.728	6.850	6.676	6.833	32,889	+0.13(+1.95%)
Jan 10, 2018	6.746	6.746	6.510	6.702	33,625	-0.10(-1.41%)
Jan 09, 2018	6.632	6.798	6.554	6.798	23,169	+0.17(+2.64%)
Jan 08, 2018	6.737	6.824	6.388	6.624	45,451	-0.10(-1.56%)
Jan 05, 2018	6.515	6.763	6.515	6.728	14,533	+0.10(+1.45%)
Jan 04, 2018	6.632	6.676	6.402	6.632	13,246	+0.02(+0.26%)
Jan 03, 2018	6.519	6.624	6.379	6.615	18,252	+0.10(+1.61%)
Jan 02, 2018	6.405	6.571	6.379	6.510	30,438	+0.08(+1.22%)
Dec 29, 2017		6.432	6.432	6.432	0	-0.28(-4.16%)
Dec 28, 2017	6.658	6.728	6.589	6.711	17,067	+0.04(+0.65%)
Dec 27, 2017	6.667	6.711	6.589	6.667	10,270	+0.03(+0.39%)
Dec 26, 2017	6.720	6.737	6.611	6.641	14,604	-0.19(-2.81%)
Dec 22, 2017	6.534	6.833	6.534	6.833	22,278	+0.14(+2.09%)
Dec 21, 2017	6.632	6.763	6.589	6.693	57,411	+0.09(+1.32%)
Dec 20, 2017	6.720	6.737	6.589	6.606	31,188	-0.11(-1.69%)
Dec 19, 2017	6.545	6.737	6.466	6.720	80,132	+0.12(+1.85%)
Dec 18, 2017	6.728	6.728	6.562	6.597	49,012	-0.11(-1.69%)
Dec 15, 2017	6.493	6.720	6.466	6.711	112,566	+0.23(+3.50%)
Dec 14, 2017	6.685	6.720	6.440	6.484	71,147	-0.17(-2.62%)
Dec 13, 2017	6.545	6.702	6.515	6.658	19,042	+0.11(+1.73%)
Dec 12, 2017	6.440	6.545	6.432	6.545	16,714	+0.12(+1.90%)
Dec 11, 2017	6.466	6.478	6.395	6.423	15,386	-0.07(-1.08%)
Dec 08, 2017	6.432	6.545	6.432	6.493	17,551	+0.03(+0.54%)
Dec 07, 2017	6.449	6.589	6.376	6.458	20,790	-0.05(-0.80%)
Dec 06, 2017	6.432	6.621	6.318	6.510	14,541	+0.08(+1.22%)
Dec 05, 2017	6.432	6.493	6.166	6.432	19,897	+0.03(+0.55%)
Dec 04, 2017	6.624	6.624	6.327	6.397	12,574	-0.17(-2.53%)
Dec 01, 2017	6.440	6.606	6.218	6.562	46,753	+0.16(+2.45%)
Nov 30, 2017	6.536	6.545	6.367	6.405	42,521	-0.12(-1.87%)
Nov 29, 2017	6.493	6.545	6.484	6.528	12,904	+0.04(+0.67%)
Nov 28, 2017	6.650	6.685	6.388	6.484	64,663	-0.17(-2.49%)
Nov 27, 2017	6.702	6.763	6.597	6.650	34,394	-0.05(-0.78%)
Nov 24, 2017	6.676	6.746	6.597	6.702	15,977	+0.00(+0.00%)
Nov 22, 2017	6.580	6.763	6.580	6.702	42,821	+0.09(+1.32%)
Nov 21, 2017	6.580	6.650	6.471	6.615	104,371	+0.07(+1.07%)
Nov 20, 2017	6.353	6.589	6.353	6.545	169,991	+0.21(+3.31%)
Nov 17, 2017	6.309	6.370	6.144	6.336	15,686	-0.01(-0.14%)
Nov 16, 2017	6.318	6.374	6.261	6.344	27,225	+0.04(+0.69%)
Nov 15, 2017	6.257	6.327	6.240	6.301	138,932	+0.01(+0.14%)
Nov 14, 2017	6.274	6.318	6.144	6.292	30,368	-0.03(-0.55%)
Nov 13, 2017	6.231	6.327	6.231	6.327	16,567	+0.10(+1.68%)
Nov 10, 2017	6.196	6.318	6.187	6.222	69,460	+0.07(+1.13%)
Nov 09, 2017	6.283	6.318	6.065	6.152	110,404	+0.24(+3.98%)
Nov 08, 2017	5.851	5.929	5.829	5.917	10,219	+0.09(+1.50%)
Nov 07, 2017	5.891	5.917	5.786	5.829	114,102	-0.03(-0.60%)
Nov 06, 2017	5.821	5.925	5.821	5.864	9,790	+0.04(+0.75%)
Nov 03, 2017	5.899	5.994	5.821	5.821	19,321	-0.09(-1.48%)
Nov 02, 2017	5.856	5.934	5.821	5.908	33,649	+0.02(+0.30%)

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.