Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	5.213	5.450	5.213	5.241	29,644	-0.01(-0.17%)
Oct 28, 2021	5.268	5.286	5.232	5.250	44,211	+0.01(+0.17%)
Oct 27, 2021	5.241	5.350	5.213	5.241	35,817	-0.03(-0.52%)
Oct 26, 2021	5.368			5.268	37,221	-0.07(-1.36%)
Oct 25, 2021	5.368	5.390	5.341	5.341	24,130	+0.00(+0.00%)
Oct 22, 2021	5.395	5.400	5.341	5.341	18,822	-0.05(-0.84%)
Oct 21, 2021	5.423	5.450	5.350	5.386	41,718	-0.03(-0.50%)
Oct 20, 2021	5.304	5.432	5.304	5.414	45,451	+0.13(+2.41%)
Oct 19, 2021	5.232	5.295	5.221	5.286	33,801	+0.04(+0.69%)
Oct 18, 2021	5.204	5.268	5.104	5.250	58,475	+0.06(+1.23%)
Oct 15, 2021	5.241	5.241	5.177	5.186	34,125	-0.06(-1.21%)
Oct 14, 2021	5.304	5.304	5.195	5.250	32,105	-0.04(-0.69%)
Oct 13, 2021	5.323	5.323	5.223	5.286	30,199	-0.05(-0.85%)
Oct 12, 2021	5.386	5.386	5.304	5.332	44,685	-0.04(-0.68%)
Oct 11, 2021	5.368	5.414	5.341	5.368	36,812	+0.07(+1.37%)
Oct 08, 2021	5.232	5.332	5.232	5.295	51,592	+0.04(+0.69%)
Oct 07, 2021	5.232	5.323	5.168	5.259	51,104	+0.11(+2.12%)
Oct 06, 2021	5.213	5.221	5.122	5.150	56,392	-0.08(-1.57%)
Oct 05, 2021	5.295	5.295	5.213	5.232	33,493	-0.05(-0.86%)
Oct 04, 2021	5.486	5.486	5.258	5.277	64,112	-0.19(-3.49%)
Oct 01, 2021	5.577	5.632	5.460	5.468	75,056	-0.19(-3.38%)
Sep 30, 2021	5.759	5.759	5.186	5.659	471,358	-0.06(-1.11%)
Sep 29, 2021	5.750	5.778	5.696	5.723	57,618	+0.03(+0.48%)
Sep 28, 2021	5.787	5.809	5.696	5.696	240,714	-0.15(-2.64%)
Sep 27, 2021	5.705	5.859	5.705	5.850	36,538	+0.10(+1.74%)
Sep 24, 2021	5.741	5.778	5.714	5.750	18,119	+0.00(+0.00%)
Sep 23, 2021	5.768	5.823	5.659	5.750	71,802	+0.02(+0.32%)
Sep 22, 2021	5.723	5.796	5.714	5.732	35,719	+0.02(+0.32%)
Sep 21, 2021	5.714	5.814	5.705	5.714	33,950	+0.00(+0.00%)
Sep 20, 2021	5.741	5.741	5.687	5.714	42,328	-0.10(-1.72%)
Sep 17, 2021	5.796	5.859	5.768	5.814	61,003	-0.01(-0.16%)
Sep 16, 2021	5.850	5.859	5.768	5.823	77,869	-0.04(-0.62%)
Sep 15, 2021	5.896	5.903	5.823	5.859	99,249	-0.06(-1.08%)
Sep 14, 2021	5.950	5.950	5.850	5.923	41,420	+0.00(+0.00%)
Sep 13, 2021	5.932	5.983	5.805	5.923	57,724	+0.00(+0.00%)
Sep 10, 2021	5.969	5.996	5.878	5.923	35,078	-0.02(-0.31%)
Sep 09, 2021	5.950	5.959	5.905	5.941	39,108	-0.01(-0.15%)
Sep 08, 2021	6.087	6.123	5.905	5.950	24,430	-0.13(-2.10%)
Sep 07, 2021	6.105	6.146	5.932	6.078	38,734	-0.02(-0.30%)
Sep 03, 2021	6.169	6.187	6.023	6.096	42,180	-0.04(-0.59%)
Sep 02, 2021	6.151	6.187	6.023	6.132	57,720	-0.01(-0.15%)
Sep 01, 2021	6.069	6.187	6.032	6.141	33,012	+0.11(+1.81%)
Aug 31, 2021	6.132	6.160	6.032	6.032	30,823	-0.09(-1.49%)
Aug 30, 2021	6.114	6.178	6.096	6.123	40,373	+0.05(+0.90%)
Aug 27, 2021	6.032	6.032	5.997	6.069	54,287	+0.01(+0.15%)
Aug 26, 2021	5.987	6.132	5.940	6.060	71,318	+0.11(+1.83%)
Aug 25, 2021	5.959	6.032	5.915	5.950	34,655	+0.00(+0.00%)
Aug 24, 2021	5.905	5.969	5.878	5.950	28,267	+0.04(+0.62%)
Aug 23, 2021	5.859	5.987	5.850	5.914	49,574	+0.06(+1.09%)
Aug 20, 2021	5.768	5.921	5.768	5.850	27,354	+0.07(+1.26%)
Aug 19, 2021	5.778	5.832	5.732	5.778	34,255	+0.00(+0.00%)
Aug 18, 2021	5.778	5.905	5.759	5.778	90,251	+0.01(+0.16%)
Aug 17, 2021	5.814	5.869	5.750	5.768	63,416	-0.10(-1.71%)
Aug 16, 2021	5.950	6.068	5.869	5.869	61,170	-0.13(-2.12%)
Aug 13, 2021	6.023	6.087	5.969	5.996	36,068	-0.05(-0.90%)
Aug 12, 2021	6.160	6.232	6.023	6.050	52,923	-0.15(-2.35%)
Aug 11, 2021	6.205	6.360	6.187	6.196	97,994	+0.01(+0.15%)
Aug 10, 2021	6.196	6.487	6.096	6.187	159,394	-0.03(-0.44%)
Aug 09, 2021	6.378	6.414	6.151	6.214	98,277	-0.15(-2.43%)
Aug 06, 2021	6.132	6.378	6.123	6.369	88,616	+0.23(+3.70%)
Aug 05, 2021	6.287	6.305	6.105	6.141	76,886	-0.18(-2.81%)
Aug 04, 2021	5.678	6.328	5.678	6.319	285,058	+0.65(+11.46%)
Aug 03, 2021	5.949	5.949	5.669	5.669	163,378	-0.28(-4.70%)

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.