Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	4.344	4.387	4.302	4.319	39,162	+0.00(+0.00%)
Jul 28, 2016	4.310	4.387	4.233	4.319	8,489	+0.01(+0.20%)
Jul 27, 2016	4.310	4.336	4.216	4.310	11,926	-0.06(-1.36%)
Jul 26, 2016	4.191	4.438	4.191	4.370	37,249	+0.16(+3.85%)
Jul 25, 2016	4.080	4.216	4.080	4.208	13,985	+0.11(+2.70%)
Jul 22, 2016	4.157	4.165	4.089	4.097	23,562	-0.06(-1.43%)
Jul 21, 2016	4.146	4.206	4.146	4.157	15,915	-0.02(-0.41%)
Jul 20, 2016	4.162	4.174	4.131	4.174	83,189	+0.09(+2.08%)
Jul 19, 2016	4.148	4.208	4.072	4.089	500,737	-0.06(-1.44%)
Jul 18, 2016	4.140	4.157	4.131	4.148	2,934	+0.01(+0.21%)
Jul 15, 2016	4.182	4.182	4.131	4.140	6,344	+0.01(+0.21%)
Jul 14, 2016	4.191	4.251	4.131	4.131	22,021	-0.10(-2.41%)
Jul 13, 2016	4.225	4.242	4.182	4.233	8,044	+0.04(+1.02%)
Jul 12, 2016	4.114	4.242	4.114	4.191	5,793	+0.10(+2.50%)
Jul 11, 2016	4.131	4.242	4.089	4.089	1,615	-0.08(-1.84%)
Jul 08, 2016	4.165	4.242	4.148	4.165	17,027	+0.02(+0.41%)
Jul 07, 2016	4.110	4.148	4.080	4.148	8,109	+0.10(+2.52%)
Jul 05, 2016	4.021	4.063	4.021	4.046	9,794	-0.01(-0.21%)
Jul 01, 2016	4.046	4.055	4.055	4.055	19,370	+0.04(+1.06%)
Jun 30, 2016	3.927	4.072	3.876	4.012	20,888	+0.03(+0.86%)
Jun 29, 2016	3.889	4.003	3.867	3.978	8,879	+0.10(+2.64%)
Jun 28, 2016	3.935	3.935	3.842	3.876	25,049	+0.04(+1.11%)
Jun 27, 2016	3.910	3.935	3.799	3.833	44,840	-0.10(-2.60%)
Jun 24, 2016	3.876	3.961	3.876	3.935	16,641	-0.02(-0.43%)
Jun 23, 2016	3.961	3.986	3.935	3.952	13,592	+0.00(+0.00%)
Jun 22, 2016	4.003	4.003	3.952	3.952	3,092	-0.03(-0.85%)
Jun 21, 2016	4.003	4.003	3.978	3.986	2,067	-0.01(-0.21%)
Jun 20, 2016	4.080	4.080	3.978	3.995	6,304	-0.03(-0.85%)
Jun 17, 2016	4.046	4.046	3.833	4.029	14,526	+0.10(+2.60%)
Jun 16, 2016	4.021	4.021	3.833	3.927	8,140	-0.08(-1.91%)
Jun 15, 2016	4.072	4.072	3.969	4.003	6,560	+0.04(+1.08%)
Jun 14, 2016	3.842	3.986	3.842	3.961	2,364	+0.06(+1.53%)
Jun 13, 2016	3.918	3.918	3.859	3.901	19,686	-0.07(-1.72%)
Jun 10, 2016	3.791	3.986	3.791	3.969	19,287	+0.04(+1.08%)
Jun 09, 2016	3.799	3.986	3.799	3.927	19,152	-0.06(-1.50%)
Jun 08, 2016	3.765	3.986	3.765	3.986	54,203	+0.17(+4.46%)
Jun 07, 2016	3.791	3.842	3.765	3.816	17,076	+0.04(+1.13%)
Jun 06, 2016	3.782	3.791	3.756	3.773	51,355	-0.01(-0.23%)
Jun 03, 2016	3.756	3.816	3.756	3.782	35,229	-0.03(-0.67%)
Jun 02, 2016	3.816	3.825	3.782	3.808	72,381	+0.01(+0.22%)
Jun 01, 2016	3.757	3.833	3.748	3.799	36,763	-0.04(-1.11%)
May 31, 2016	3.833	3.850	3.825	3.842	6,911	+0.04(+1.12%)
May 27, 2016	3.918	3.799	3.799	3.799	39,562	-0.01(-0.34%)
May 26, 2016	3.867	3.884	3.791	3.812	38,614	-0.05(-1.21%)
May 25, 2016	3.903	3.995	3.859	3.859	16,092	-0.04(-1.09%)
May 24, 2016	3.969	3.978	3.884	3.901	4,655	+0.03(+0.88%)
May 23, 2016	3.816	3.901	3.799	3.867	27,426	+0.08(+2.02%)
May 20, 2016	3.773	3.816	3.773	3.791	6,463	+0.00(+0.00%)
May 19, 2016	3.842	3.842	3.791	3.791	18,755	-0.05(-1.33%)
May 18, 2016	3.825	3.867	3.825	3.842	5,919	-0.02(-0.44%)
May 17, 2016	3.935	3.935	3.859	3.859	3,756	-0.02(-0.44%)
May 16, 2016	3.876	4.006	3.859	3.876	11,241	+0.03(+0.66%)
May 13, 2016	3.910	3.944	3.850	3.850	21,012	-0.03(-0.66%)
May 12, 2016	4.063	4.123	3.867	3.876	30,437	-0.15(-3.81%)
May 11, 2016	4.114	4.127	3.944	4.029	37,233	+0.14(+3.50%)
May 10, 2016	3.986	3.986	3.850	3.893	21,922	-0.06(-1.51%)
May 09, 2016	3.969	3.978	3.918	3.952	6,345	+0.03(+0.65%)
May 06, 2016	3.893	3.952	3.791	3.927	35,193	+0.16(+4.30%)
May 05, 2016	3.731	3.782	3.731	3.765	29,264	+0.03(+0.68%)
May 04, 2016	3.714	3.867	3.714	3.739	24,145	+0.03(+0.69%)
May 03, 2016	3.753	3.756	3.714	3.714	20,293	-0.04(-1.12%)

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.