Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2016	4.438	4.533	4.326	4.473	21,594	+0.10(+2.36%)
Oct 31, 2016	4.593	4.593	4.352	4.369	8,793	-0.10(-2.31%)
Oct 28, 2016	4.653	4.679	4.455	4.473	15,253	-0.05(-1.14%)
Oct 27, 2016	4.559	4.688	4.516	4.524	10,187	-0.09(-2.05%)
Oct 26, 2016	4.662	4.713	4.559	4.619	55,227	-0.10(-2.19%)
Oct 25, 2016	4.782	4.782	4.627	4.722	11,882	+0.00(+0.00%)
Oct 24, 2016	4.756	4.765	4.610	4.722	121,411	+0.09(+1.86%)
Oct 21, 2016	4.378	4.713	4.378	4.636	104,105	+0.05(+1.03%)
Oct 20, 2016	4.537	4.619	4.512	4.589	1,757	-0.04(-0.84%)
Oct 19, 2016	4.705	4.799	4.610	4.627	35,586	-0.09(-1.82%)
Oct 18, 2016	4.636	4.713	4.636	4.713	10,264	+0.03(+0.74%)
Oct 17, 2016	4.722	4.817	4.416	4.679	9,513	+0.03(+0.55%)
Oct 14, 2016	4.799	4.799	4.645	4.653	10,099	+0.00(+0.00%)
Oct 13, 2016	4.679	4.739	4.645	4.653	3,304	+0.03(+0.75%)
Oct 12, 2016	4.817	4.817	4.550	4.619	5,037	-0.03(-0.74%)
Oct 11, 2016	4.791	4.825	4.593	4.653	11,489	-0.07(-1.46%)
Oct 10, 2016	4.627	4.885	4.619	4.722	34,038	+0.08(+1.67%)
Oct 07, 2016	4.559	4.645	4.473	4.645	33,669	+0.09(+1.89%)
Oct 06, 2016	4.636	4.636	4.490	4.559	10,869	-0.01(-0.19%)
Oct 05, 2016	4.477	4.645	4.477	4.567	11,919	+0.08(+1.72%)
Oct 04, 2016	4.593	4.636	4.412	4.490	8,267	-0.15(-3.15%)
Oct 03, 2016	4.593	4.636	4.464	4.636	10,259	+0.09(+1.89%)
Sep 30, 2016	4.549	4.610	4.473	4.550	24,024	+0.02(+0.46%)
Sep 29, 2016	4.524	4.584	4.490	4.529	3,733	-0.05(-1.02%)
Sep 28, 2016	4.498	4.645	4.490	4.576	4,877	-0.01(-0.19%)
Sep 27, 2016	4.438	4.636	4.438	4.584	18,861	+0.14(+3.09%)
Sep 26, 2016	4.547	4.722	4.430	4.447	5,144	-0.05(-1.15%)
Sep 23, 2016	4.421	4.567	4.387	4.498	8,064	+0.04(+0.97%)
Sep 22, 2016	4.404	4.507	4.404	4.455	6,775	+0.03(+0.78%)
Sep 21, 2016	4.430	4.524	4.387	4.421	7,886	+0.03(+0.78%)
Sep 20, 2016	4.387	4.430	4.352	4.387	6,285	-0.01(-0.20%)
Sep 19, 2016	4.395	4.464	4.378	4.395	13,819	-0.07(-1.54%)
Sep 16, 2016	4.387	4.473	4.301	4.464	37,758	+0.15(+3.59%)
Sep 15, 2016	4.361	4.378	4.301	4.309	11,384	-0.04(-0.99%)
Sep 14, 2016	4.309	4.438	4.301	4.352	13,649	+0.04(+1.00%)
Sep 13, 2016	4.301	4.388	4.301	4.309	36,504	+0.01(+0.20%)
Sep 12, 2016	4.215	4.326	4.215	4.301	17,651	+0.04(+1.01%)
Sep 09, 2016	4.215	4.344	4.215	4.258	29,219	+0.00(+0.00%)
Sep 08, 2016	4.326	4.395	4.249	4.258	26,730	-0.04(-1.00%)
Sep 07, 2016	4.344	4.541	4.197	4.301	117,320	-0.06(-1.38%)
Sep 06, 2016	4.395	4.438	4.344	4.361	24,613	-0.02(-0.39%)
Sep 02, 2016	4.473	4.378	4.378	4.378	10,115	+0.03(+0.79%)

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.