Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	4.444	4.576	4.435	4.518	164,844	+0.09(+2.05%)
Aug 28, 2015	4.336	4.444	4.320	4.427	74,285	+0.07(+1.71%)
Aug 27, 2015	4.452	4.452	4.311	4.353	265,584	-0.05(-1.13%)
Aug 26, 2015	4.485	4.543	4.344	4.402	85,308	+0.02(+0.57%)
Aug 25, 2015	4.790	4.790	4.369	4.378	88,219	-0.33(-7.02%)
Aug 24, 2015	4.518	4.881	4.353	4.708	80,141	+0.03(+0.71%)
Aug 21, 2015	4.824	4.840	4.650	4.675	54,532	-0.22(-4.55%)
Aug 20, 2015	4.939	4.989	4.890	4.898	43,415	-0.15(-2.95%)
Aug 19, 2015	5.030	5.080	4.989	5.047	43,028	-0.03(-0.65%)
Aug 18, 2015	5.080	5.129	5.055	5.080	55,394	+0.03(+0.65%)
Aug 17, 2015	4.980	5.104	4.980	5.047	49,589	+0.02(+0.49%)
Aug 14, 2015	4.997	5.088	4.890	5.022	58,184	-0.02(-0.33%)
Aug 13, 2015	5.137	5.203	4.931	5.038	53,152	-0.04(-0.81%)
Aug 12, 2015	4.947	5.501	4.947	5.080	507,482	+0.15(+3.02%)
Aug 11, 2015	4.807	5.080	4.790	4.931	62,648	+0.15(+3.11%)
Aug 10, 2015	4.914	4.914	4.774	4.782	48,601	-0.12(-2.53%)
Aug 07, 2015	4.914	5.071	4.840	4.906	75,611	-0.02(-0.50%)
Aug 06, 2015	4.881	4.980	4.749	4.931	106,309	+0.00(+0.00%)
Aug 05, 2015	5.327	5.336	4.667	4.931	325,913	-0.88(-15.20%)
Aug 04, 2015	5.664	5.897	5.642	5.815	48,324	+0.16(+2.75%)
Aug 03, 2015	5.446	5.782	5.446	5.659	21,807	-0.12(-2.13%)
Jul 31, 2015	5.593	5.782	5.536	5.782	20,158	+0.17(+3.07%)
Jul 30, 2015	5.454	5.610	5.437	5.610	255,377	+0.12(+2.24%)
Jul 29, 2015	5.306	5.487	5.290	5.487	69,735	+0.19(+3.56%)
Jul 28, 2015	5.454	5.454	5.290	5.298	36,664	-0.15(-2.71%)
Jul 27, 2015	5.511	5.511	5.446	5.446	35,978	-0.13(-2.35%)
Jul 24, 2015	5.577	5.659	5.487	5.577	24,240	-0.03(-0.58%)
Jul 23, 2015	5.700	5.774	5.560	5.610	110,379	-0.12(-2.15%)
Jul 22, 2015	5.700	5.757	5.618	5.733	137,208	+0.05(+0.87%)
Jul 21, 2015	5.724	5.798	5.683	5.683	15,522	-0.06(-1.00%)
Jul 20, 2015	5.823	5.823	5.724	5.741	11,184	-0.08(-1.41%)
Jul 17, 2015	5.929	5.946	5.774	5.823	66,889	-0.11(-1.80%)
Jul 16, 2015	5.946	6.044	5.774	5.929	45,409	-0.01(-0.14%)
Jul 15, 2015	5.864	5.938	5.749	5.938	44,880	+0.08(+1.40%)
Jul 14, 2015	5.724	5.864	5.716	5.856	13,372	+0.01(+0.14%)
Jul 13, 2015	5.815	5.880	5.815	5.847	21,600	+0.02(+0.28%)
Jul 10, 2015	5.741	5.831	5.708	5.831	54,753	+0.12(+2.16%)
Jul 09, 2015	5.692	5.733	5.593	5.708	12,343	+0.09(+1.61%)
Jul 08, 2015	5.585	5.700	5.585	5.618	19,511	-0.11(-2.00%)
Jul 07, 2015	5.741	5.749	5.618	5.733	26,896	+0.03(+0.58%)
Jul 06, 2015	5.765	5.839	5.700	5.700	17,018	-0.13(-2.25%)
Jul 02, 2015	5.839	5.831	5.831	5.831	17,070	-0.02(-0.42%)
Jul 01, 2015	5.897	5.975	5.823	5.856	17,793	-0.03(-0.56%)
Jun 30, 2015	5.942	5.995	5.880	5.888	13,606	-0.03(-0.55%)
Jun 29, 2015	6.020	6.085	5.839	5.921	110,013	-0.15(-2.43%)
Jun 26, 2015	6.052	6.069	6.028	6.069	17,051	+0.02(+0.27%)
Jun 25, 2015	6.061	6.061	6.028	6.052	55,100	+0.02(+0.41%)
Jun 24, 2015	5.987	6.069	5.987	6.028	13,207	-0.04(-0.68%)
Jun 23, 2015	6.020	6.134	6.010	6.069	31,299	-0.01(-0.13%)
Jun 22, 2015	5.979	6.102	5.979	6.077	19,530	+0.10(+1.65%)
Jun 19, 2015	6.085	6.151	5.970	5.979	22,704	-0.16(-2.54%)
Jun 18, 2015	6.036	6.151	6.003	6.134	17,443	+0.20(+3.31%)
Jun 17, 2015	5.946	6.069	5.864	5.938	36,160	-0.04(-0.69%)
Jun 16, 2015	6.110	6.110	5.979	5.979	14,172	-0.12(-2.02%)
Jun 15, 2015	5.995	6.143	5.962	6.102	15,723	+0.04(+0.68%)
Jun 12, 2015	6.118	6.126	6.036	6.061	26,746	-0.08(-1.34%)
Jun 11, 2015	6.134	6.184	6.077	6.143	26,681	+0.01(+0.13%)
Jun 10, 2015	6.118	6.208	6.044	6.134	27,963	+0.06(+0.94%)
Jun 09, 2015	6.036	6.208	6.036	6.077	18,259	-0.02(-0.40%)
Jun 08, 2015	5.856	6.134	5.856	6.102	35,288	+0.18(+3.05%)
Jun 05, 2015	5.970	6.028	5.831	5.921	75,602	-0.05(-0.82%)
Jun 04, 2015	6.110	6.110	5.946	5.970	29,917	-0.20(-3.19%)
Jun 03, 2015	6.020	6.167	6.020	6.167	79,738	+0.11(+1.90%)
Jun 02, 2015	6.118	6.200	6.020	6.052	58,262	-0.03(-0.54%)

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.