Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	4.324	4.407	4.305	4.315	17,885	+0.00(+0.00%)
Mar 30, 2022	4.333	4.408	4.296	4.315	15,825	-0.04(-0.85%)
Mar 29, 2022	4.352	4.389	4.305	4.352	18,877	+0.05(+1.08%)
Mar 28, 2022	4.417	4.482	4.296	4.305	14,741	-0.13(-2.94%)
Mar 25, 2022	4.324	4.445	4.319	4.436	30,166	+0.11(+2.58%)
Mar 24, 2022	4.333	4.371	4.268	4.324	16,251	+0.01(+0.22%)
Mar 23, 2022	4.315	4.324	4.240	4.315	19,846	-0.03(-0.64%)
Mar 22, 2022	4.259	4.371	4.185	4.343	35,904	+0.09(+2.19%)
Mar 21, 2022	4.361	4.361	4.203	4.250	28,935	-0.16(-3.59%)
Mar 18, 2022	4.250	4.464	4.194	4.408	58,362	+0.13(+3.04%)
Mar 17, 2022	4.203	4.278	4.138	4.278	23,470	+0.07(+1.77%)
Mar 16, 2022	4.110	4.358	4.110	4.203	30,279	+0.10(+2.49%)
Mar 15, 2022	4.212	4.296	4.101	4.101	34,065	-0.07(-1.78%)
Mar 14, 2022	4.287	4.287	4.166	4.175	30,030	-0.13(-3.02%)
Mar 11, 2022	4.324	4.408	4.278	4.305	26,612	+0.03(+0.65%)
Mar 10, 2022	4.212	4.324	4.203	4.278	33,250	+0.02(+0.44%)
Mar 09, 2022	4.259	4.333	4.259	4.259	81,026	+0.04(+0.88%)
Mar 08, 2022	4.371	4.380	4.222	4.222	102,159	-0.16(-3.61%)
Mar 07, 2022	4.436	4.473	4.380	4.380	43,682	-0.08(-1.87%)
Mar 04, 2022	4.510	4.510	4.324	4.464	40,502	-0.04(-0.83%)
Mar 03, 2022	4.529	4.593	4.454	4.501	36,202	+0.01(+0.21%)
Mar 02, 2022	4.473	4.594	4.426	4.491	65,671	+0.06(+1.26%)
Mar 01, 2022	4.529	4.575	4.426	4.436	48,219	-0.09(-2.05%)
Feb 28, 2022	4.566	4.603	4.436	4.529	30,700	-0.05(-1.02%)
Feb 25, 2022	4.584	4.603	4.408	4.575	50,198	-0.01(-0.20%)
Feb 24, 2022	4.380	4.724	4.408	4.584	134,074	+0.07(+1.44%)
Feb 23, 2022	4.557	4.612	4.519	4.519	25,352	-0.04(-0.82%)
Feb 22, 2022	4.715	4.789	4.445	4.557	105,474	-0.24(-5.04%)
Feb 18, 2022				4.798	0	+0.06(+1.18%)
Feb 17, 2022	4.863	4.863	4.643	4.742	26,396	+0.00(+0.00%)
Feb 16, 2022	4.640	4.770	4.594	4.742	28,681	+0.12(+2.62%)
Feb 15, 2022	4.687	4.687	4.566	4.622	55,388	+0.01(+0.20%)
Feb 14, 2022	4.603	4.622	4.501	4.612	36,834	+0.07(+1.43%)
Feb 11, 2022	4.557	4.603	4.510	4.547	55,803	+0.05(+1.03%)
Feb 10, 2022	4.622	4.695	4.482	4.501	80,359	-0.13(-2.81%)
Feb 09, 2022	4.650	4.696	4.603	4.631	42,735	+0.03(+0.61%)
Feb 08, 2022	4.482	4.640	4.473	4.603	44,560	+0.08(+1.85%)
Feb 07, 2022	4.696	4.696	4.464	4.519	201,350	-0.12(-2.61%)
Feb 04, 2022	4.549	4.693	4.549	4.640	59,623	+0.05(+0.99%)
Feb 03, 2022	4.777		4.595	4.595	53,031	-0.18(-3.81%)
Feb 02, 2022	4.813	4.859	4.686	4.777	22,556	+0.02(+0.38%)
Feb 01, 2022	4.722	4.806	4.595	4.758	47,184	-0.03(-0.57%)
Jan 31, 2022	4.586			4.786	28,483	+0.19(+4.16%)
Jan 28, 2022	4.513	4.680	4.513	4.595	22,162	-0.02(-0.39%)
Jan 27, 2022	4.686	4.740	4.549	4.613	54,948	-0.13(-2.69%)
Jan 26, 2022	4.849	4.849	4.713	4.740	28,802	-0.06(-1.33%)
Jan 25, 2022	4.768	4.858	4.658	4.804	46,346	+0.03(+0.57%)
Jan 24, 2022	4.822	4.822	4.659	4.777	68,212	-0.08(-1.69%)
Jan 21, 2022	4.849	4.895	4.804	4.859	47,403	+0.01(+0.19%)
Jan 20, 2022	4.877	4.945	4.822	4.849	34,157	-0.03(-0.56%)
Jan 19, 2022	4.931	4.931	4.822	4.877	81,818	-0.05(-1.11%)
Jan 18, 2022	5.031	5.041	4.913	4.931	50,746	-0.10(-1.99%)
Jan 14, 2022				5.031	0	-0.04(-0.72%)
Jan 13, 2022	5.077	5.113	5.031	5.068	20,485	+0.00(+0.00%)
Jan 12, 2022	5.141	5.159	5.004	5.068	26,704	-0.04(-0.71%)
Jan 11, 2022	5.031	5.104	4.959	5.104	33,587	+0.09(+1.81%)
Jan 10, 2022	5.050	5.058	4.968	5.013	31,348	-0.05(-0.90%)
Jan 07, 2022	5.104	5.135	4.984	5.059	57,076	-0.04(-0.71%)
Jan 06, 2022	5.041	5.141	4.977	5.095	24,744	+0.09(+1.82%)
Jan 05, 2022	5.104	5.232	4.977	5.004	73,264	-0.12(-2.31%)
Jan 04, 2022	5.159	5.213	5.113	5.122	39,610	-0.05(-1.05%)

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.