Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	5.454	5.454	5.288	5.445	30,536	-0.01(-0.16%)
Jun 28, 2018	5.402	5.454	5.367	5.454	10,198	+0.04(+0.73%)
Jun 27, 2018	5.384	5.498	5.367	5.415	17,162	+0.02(+0.40%)
Jun 26, 2018	5.332	5.411	5.262	5.393	18,992	+0.07(+1.31%)
Jun 25, 2018	5.559	5.559	5.227	5.323	92,011	-0.31(-5.57%)
Jun 22, 2018	5.594	5.637	5.454	5.637	67,732	+0.09(+1.57%)
Jun 21, 2018	5.629	5.629	5.550	5.550	20,588	-0.07(-1.24%)
Jun 20, 2018	5.594	5.751	5.559	5.620	26,085	+0.06(+1.10%)
Jun 19, 2018	5.576	5.629	5.550	5.559	22,397	-0.04(-0.78%)
Jun 18, 2018	5.594	5.733	5.568	5.603	14,028	+0.00(+0.00%)
Jun 15, 2018		5.603	5.535	5.603	63,760	+0.01(+0.16%)
Jun 14, 2018	5.664	5.664	5.594	5.594	12,580	-0.04(-0.77%)
Jun 13, 2018	5.707	5.760	5.637	5.637	32,201	-0.04(-0.77%)
Jun 12, 2018	5.699	5.751	5.672	5.681	6,499	-0.03(-0.61%)
Jun 11, 2018	5.664	5.795	5.568	5.716	11,847	+0.07(+1.24%)
Jun 08, 2018	5.655	5.812	5.611	5.646	7,692	-0.01(-0.15%)
Jun 07, 2018	5.742	5.838	5.646	5.655	14,902	-0.06(-1.07%)
Jun 06, 2018	5.742	5.847	5.672	5.716	17,241	-0.03(-0.46%)
Jun 05, 2018	5.707	5.751	5.664	5.742	11,621	+0.06(+1.08%)
Jun 04, 2018	5.803	5.852	5.681	5.681	26,232	-0.13(-2.25%)
Jun 01, 2018	5.847	6.056	5.768	5.812	18,074	+0.00(+0.00%)
May 31, 2018	5.891	5.934	5.777	5.812	24,956	-0.03(-0.60%)
May 30, 2018	5.899	5.987	5.812	5.847	32,315	-0.02(-0.30%)
May 29, 2018	6.004	6.004	5.864	5.864	10,628	-0.14(-2.33%)
May 25, 2018		6.004	6.004	6.004	0	-0.03(-0.43%)
May 24, 2018	6.091	6.109	5.969	6.030	74,526	-0.07(-1.14%)
May 23, 2018	6.083	6.109	6.048	6.100	39,591	+0.00(+0.00%)
May 22, 2018	6.083	6.109	6.048	6.100	13,221	+0.01(+0.14%)
May 21, 2018	6.109	6.109	6.030	6.091	29,308	-0.06(-0.99%)
May 18, 2018	6.048	6.222	5.960	6.152	21,362	+0.07(+1.15%)
May 17, 2018	5.882	6.196	5.838	6.083	65,258	+0.04(+0.72%)
May 16, 2018	6.205	6.392	5.995	6.039	33,106	-0.17(-2.81%)
May 15, 2018	6.336	6.432	6.117	6.213	22,527	-0.17(-2.73%)
May 14, 2018	6.126	6.519	5.891	6.388	224,962	+0.25(+4.13%)
May 11, 2018	6.117	6.309	6.117	6.135	38,703	+0.02(+0.29%)
May 10, 2018	6.327	6.344	5.822	6.117	164,502	-0.21(-3.31%)
May 09, 2018	6.305	6.449	6.197	6.327	25,981	+0.14(+2.26%)
May 08, 2018	6.231	6.318	6.117	6.187	14,099	-0.09(-1.39%)
May 07, 2018	6.353	6.449	6.144	6.274	5,699	-0.09(-1.37%)
May 04, 2018	6.301	6.388	6.293	6.362	10,172	+0.17(+2.82%)
May 03, 2018	6.292	6.301	6.126	6.187	12,375	-0.09(-1.39%)
May 02, 2018	6.144	6.283	6.109	6.274	19,128	+0.14(+2.28%)
May 01, 2018	6.466	6.545	6.056	6.135	182,688	-0.10(-1.68%)
Apr 30, 2018	6.231	6.440	6.065	6.240	32,885	+0.00(+0.00%)
Apr 27, 2018	6.240	6.240	6.048	6.240	14,478	+0.05(+0.85%)
Apr 26, 2018	6.135	6.274	6.021	6.187	26,926	+0.11(+1.87%)
Apr 25, 2018	6.213	6.257	6.074	6.074	9,225	-0.17(-2.79%)
Apr 24, 2018	6.187	6.283	6.161	6.248	17,305	+0.06(+0.99%)
Apr 23, 2018	6.344	6.353	6.161	6.187	28,972	-0.17(-2.61%)
Apr 20, 2018	6.484	6.484	6.205	6.353	40,290	-0.12(-1.89%)
Apr 19, 2018	6.541	6.580	6.423	6.475	15,319	+0.01(+0.14%)
Apr 18, 2018	6.301	6.633	6.301	6.466	34,365	-0.14(-2.11%)
Apr 17, 2018	6.580	6.632	6.484	6.606	57,809	+0.03(+0.40%)
Apr 16, 2018	6.493	6.632	6.144	6.580	57,589	+0.13(+2.03%)
Apr 13, 2018	6.423	6.528	6.126	6.449	74,666	-0.01(-0.14%)
Apr 12, 2018	6.117	6.458	6.061	6.458	49,521	+0.35(+5.71%)
Apr 11, 2018	6.266	6.274	6.004	6.109	30,040	-0.01(-0.14%)
Apr 10, 2018	6.144	6.196	6.109	6.117	22,388	+0.02(+0.29%)
Apr 09, 2018	6.144	6.248	6.013	6.100	25,768	-0.03(-0.43%)
Apr 06, 2018	6.318	6.379	5.995	6.126	49,436	-0.19(-3.04%)
Apr 05, 2018	6.336	6.410	6.230	6.318	29,601	-0.02(-0.28%)
Apr 04, 2018	6.327	6.336	6.161	6.336	35,292	+0.15(+2.40%)
Apr 03, 2018	6.083	6.309	6.065	6.187	40,082	+0.19(+3.20%)

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.