Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	4.521	4.667	4.402	4.431	18,250	-0.10(-2.11%)
Oct 28, 2022	4.383	4.550	4.383	4.526	16,422	+0.16(+3.71%)
Oct 27, 2022	4.278	4.383	4.240	4.364	45,218	+0.13(+3.15%)
Oct 26, 2022	4.193	4.288	4.145	4.231	39,950	+0.01(+0.23%)
Oct 25, 2022	4.135	4.278	4.135	4.221	21,137	-0.06(-1.34%)
Oct 24, 2022	4.212	4.288	4.126	4.278	4,084	+0.03(+0.67%)
Oct 21, 2022	4.193	4.288	4.126	4.250	19,012	-0.01(-0.22%)
Oct 20, 2022	4.078	4.259	4.078	4.259	15,234	+0.06(+1.36%)
Oct 19, 2022	4.212	4.252	4.202	4.202	5,483	-0.01(-0.23%)
Oct 18, 2022	4.221	4.293	4.107	4.212	20,352	-0.01(-0.23%)
Oct 17, 2022	4.211	4.234	4.173	4.221	4,755	+0.04(+0.91%)
Oct 14, 2022	4.375	4.375	4.107	4.183	6,997	-0.17(-3.83%)
Oct 13, 2022	4.202	4.350	4.154	4.350	17,399	+0.15(+3.51%)
Oct 12, 2022	4.212	4.231	4.183	4.202	7,496	-0.02(-0.45%)
Oct 11, 2022	4.402	4.431	4.202	4.221	17,510	-0.16(-3.70%)
Oct 10, 2022	4.440	4.478	4.383	4.383	13,624	-0.07(-1.50%)
Oct 07, 2022	4.431	4.478	4.388	4.450	12,817	+0.02(+0.43%)
Oct 06, 2022	4.345	4.545	4.250	4.431	18,495	+0.09(+1.97%)
Oct 05, 2022	4.526	4.526	4.316	4.345	16,320	-0.16(-3.59%)
Oct 04, 2022	4.621	4.717	4.497	4.507	10,069	-0.01(-0.21%)
Oct 03, 2022	4.536	4.726	4.497	4.516	11,826	+0.02(+0.42%)
Sep 30, 2022	4.393	4.650	4.383	4.497	70,804	+0.20(+4.66%)
Sep 29, 2022	4.183	4.383	4.078	4.297	11,390	+0.04(+0.89%)
Sep 28, 2022	4.250	4.324	4.173	4.259	36,799	+0.05(+1.13%)
Sep 27, 2022	4.154	4.268	4.002	4.212	41,058	+0.06(+1.38%)
Sep 26, 2022	4.364	4.479	4.145	4.154	29,750	-0.20(-4.70%)
Sep 23, 2022	4.393	4.412	4.278	4.359	18,818	-0.06(-1.40%)
Sep 22, 2022	4.612	4.612	4.393	4.421	15,976	-0.19(-4.13%)
Sep 21, 2022	4.650	4.993	4.574	4.612	12,183	-0.04(-0.82%)
Sep 20, 2022	4.676	4.688	4.593	4.650	11,050	-0.06(-1.21%)
Sep 19, 2022	4.717	4.717	4.593	4.707	22,503	+0.00(+0.00%)
Sep 16, 2022	4.774	4.793	4.659	4.707	23,975	-0.12(-2.56%)
Sep 15, 2022	4.793	4.849	4.764	4.831	18,664	+0.04(+0.80%)
Sep 14, 2022	4.898	4.898	4.764	4.793	20,369	-0.13(-2.71%)
Sep 13, 2022	4.926	4.950	4.774	4.926	10,108	+0.00(+0.00%)
Sep 12, 2022	4.907	4.993	4.907	4.926	19,522	+0.04(+0.78%)
Sep 09, 2022	4.879	4.973	4.821	4.888	11,929	-0.02(-0.39%)
Sep 08, 2022	4.821	4.917	4.774	4.907	34,821	+0.01(+0.19%)
Sep 07, 2022	4.831	4.917	4.821	4.898	9,934	+0.07(+1.38%)
Sep 06, 2022	4.812	4.917	4.807	4.831	26,051	-0.01(-0.20%)
Sep 02, 2022	4.774	4.876	4.574	4.840	19,313	+0.07(+1.40%)
Sep 01, 2022	5.064	5.064	4.717	4.774	44,462	-0.47(-8.91%)
Aug 31, 2022	5.021	5.250	5.002	5.241	16,174	+0.09(+1.77%)
Aug 30, 2022	5.336	5.336	5.098	5.150	14,198	-0.19(-3.49%)
Aug 29, 2022	5.164	5.412	5.164	5.336	38,508	+0.17(+3.32%)
Aug 26, 2022	5.336	5.374	5.013	5.164	34,458	-0.14(-2.61%)
Aug 25, 2022	5.231	5.345	5.117	5.303	33,578	+0.09(+1.74%)
Aug 24, 2022	5.136	5.241	5.051	5.212	36,624	+0.13(+2.63%)
Aug 23, 2022	5.222	5.222	4.917	5.079	29,099	-0.10(-1.93%)
Aug 22, 2022	4.936	5.203	4.926	5.179	85,160	+0.24(+4.92%)
Aug 19, 2022	4.650	4.945	4.593	4.936	29,031	+0.26(+5.50%)
Aug 18, 2022	4.717	4.717	4.364	4.678	32,561	-0.04(-0.81%)
Aug 17, 2022	4.774	4.879	4.669	4.717	15,554	-0.06(-1.20%)
Aug 16, 2022	4.736	4.917	4.717	4.774	55,658	+0.07(+1.42%)
Aug 15, 2022	4.564	4.717	4.478	4.707	53,884	+0.13(+2.92%)
Aug 12, 2022	4.621	4.650	4.469	4.574	30,494	+0.01(+0.21%)
Aug 11, 2022	4.383	4.564	4.383	4.564	37,725	+0.10(+2.13%)
Aug 10, 2022	4.355	4.640	4.355	4.469	55,525	+0.16(+3.76%)
Aug 09, 2022	4.307	4.421	4.307	4.307	27,748	-0.08(-1.74%)
Aug 08, 2022	4.533	4.559	4.307	4.383	18,431	-0.09(-1.92%)
Aug 05, 2022	4.497	4.583	4.320	4.469	33,862	-0.01(-0.32%)
Aug 04, 2022	4.549	4.549	4.427	4.483	14,306	+0.01(+0.21%)
Aug 03, 2022	4.549	4.596	4.417	4.474	8,039	-0.05(-1.04%)
Aug 02, 2022	4.568	4.568	4.445	4.521	14,360	-0.09(-2.04%)

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.