Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	5.472	5.541	5.472	5.498	10,338	+0.00(+0.00%)
Sep 28, 2017	5.515	5.572	5.476	5.498	51,093	-0.04(-0.79%)
Sep 27, 2017	5.411	5.550	5.280	5.541	40,522	+0.14(+2.58%)
Sep 26, 2017	5.402	5.498	5.350	5.402	21,288	+0.00(+0.00%)
Sep 25, 2017	5.419	5.454	5.389	5.402	19,969	-0.05(-0.96%)
Sep 22, 2017	5.393	5.454	5.393	5.454	14,649	+0.05(+0.97%)
Sep 21, 2017	5.402	5.411	5.288	5.402	30,855	+0.01(+0.16%)
Sep 20, 2017	5.384	5.406	5.271	5.393	38,619	+0.03(+0.49%)
Sep 19, 2017	5.323	5.384	5.315	5.367	18,871	+0.03(+0.65%)
Sep 18, 2017	5.219	5.358	5.131	5.332	70,920	+0.11(+2.17%)
Sep 15, 2017	5.280	5.367	5.219	5.219	114,416	-0.08(-1.48%)
Sep 14, 2017	5.367	5.367	5.288	5.297	67,266	-0.04(-0.82%)
Sep 13, 2017	5.341	5.358	5.323	5.341	51,223	-0.01(-0.16%)
Sep 12, 2017	5.341	5.376	5.323	5.349	38,453	-0.02(-0.33%)
Sep 11, 2017	5.376	5.480	5.332	5.367	160,552	-0.02(-0.32%)
Sep 08, 2017	5.402	5.415	5.367	5.384	30,200	-0.03(-0.48%)
Sep 07, 2017	5.489	5.533	5.383	5.411	68,463	-0.05(-0.96%)
Sep 06, 2017	5.498	5.559	5.428	5.463	17,650	+0.03(+0.48%)
Sep 05, 2017	5.463	5.607	5.376	5.437	48,583	-0.06(-1.11%)
Sep 01, 2017	5.655	5.655	5.432	5.498	80,982	-0.16(-2.78%)
Aug 31, 2017	5.751	5.760	5.629	5.655	20,655	-0.09(-1.52%)
Aug 30, 2017	5.533	5.795	5.509	5.742	89,618	+0.21(+3.79%)
Aug 29, 2017	5.367	5.559	5.323	5.533	31,075	+0.12(+2.26%)
Aug 28, 2017	5.646	5.646	5.411	5.411	23,258	-0.24(-4.32%)
Aug 25, 2017	5.515	5.672	5.486	5.655	36,543	+0.15(+2.69%)
Aug 24, 2017	5.454	5.515	5.342	5.507	31,411	+0.10(+1.77%)
Aug 23, 2017	5.445	5.489	5.359	5.411	4,370	-0.03(-0.64%)
Aug 22, 2017	5.332	5.489	5.297	5.445	19,615	+0.10(+1.96%)
Aug 21, 2017	5.454	5.454	5.262	5.341	25,090	-0.15(-2.70%)
Aug 18, 2017	5.437	5.515	5.358	5.489	22,039	+0.06(+1.13%)
Aug 17, 2017	5.480	5.541	5.306	5.428	44,727	-0.06(-1.11%)
Aug 16, 2017	5.463	5.533	5.419	5.489	28,608	+0.01(+0.16%)
Aug 15, 2017	5.428	5.585	5.393	5.480	60,177	+0.10(+1.78%)
Aug 14, 2017	5.131	5.384	5.131	5.384	37,534	+0.24(+4.58%)
Aug 11, 2017	5.131	5.323	5.061	5.149	65,539	+0.03(+0.51%)
Aug 10, 2017	5.149	5.262	4.931	5.123	111,946	-0.12(-2.33%)
Aug 09, 2017	5.672	5.725	5.184	5.245	149,065	-0.49(-8.52%)
Aug 08, 2017	5.847	5.943	5.725	5.733	52,115	-0.14(-2.38%)
Aug 07, 2017	5.891	5.987	5.777	5.873	199,288	-0.03(-0.44%)
Aug 04, 2017	5.637	5.934	5.637	5.899	107,849	+0.06(+0.97%)
Aug 03, 2017	6.232	6.310	5.669	5.843	78,902	-0.39(-6.25%)
Aug 02, 2017	6.327	6.327	6.171	6.232	29,672	-0.12(-1.91%)
Aug 01, 2017	6.145	6.371	6.145	6.353	22,241	+0.20(+3.23%)
Jul 31, 2017		6.197	6.145	6.154	21,923	-0.04(-0.70%)
Jul 28, 2017	6.327	6.338	6.146	6.197	33,880	-0.14(-2.19%)
Jul 27, 2017	6.362	6.379	6.284	6.336	31,194	+0.00(+0.00%)
Jul 26, 2017	6.353	6.371	6.336	6.336	16,338	-0.02(-0.27%)
Jul 25, 2017	6.448	6.492	6.353	6.353	52,158	-0.04(-0.68%)
Jul 24, 2017	6.336	6.414	6.327	6.396	21,363	+0.05(+0.82%)
Jul 21, 2017	6.466	6.466	6.336	6.345	55,093	-0.12(-1.87%)
Jul 20, 2017	6.466	6.492	6.405	6.466	11,494	-0.01(-0.13%)
Jul 19, 2017	6.457	6.492	6.440	6.474	15,988	+0.00(+0.00%)
Jul 18, 2017	6.483	6.492	6.397	6.474	33,275	+0.01(+0.13%)
Jul 17, 2017	6.492	6.492	6.371	6.466	39,503	-0.03(-0.40%)
Jul 14, 2017	6.483	6.500	6.414	6.492	48,479	+0.02(+0.27%)
Jul 13, 2017	6.379	6.474	6.379	6.474	17,095	+0.05(+0.81%)
Jul 12, 2017	6.405	6.444	6.327	6.422	38,778	+0.06(+0.95%)
Jul 11, 2017	6.457	6.500	6.332	6.362	58,183	+0.03(+0.55%)
Jul 10, 2017	6.128	6.396	6.085	6.327	74,757	+0.15(+2.38%)
Jul 07, 2017	6.120	6.180	6.063	6.180	48,409	+0.06(+0.99%)
Jul 06, 2017	6.120	6.145	6.085	6.120	20,924	-0.03(-0.42%)
Jul 05, 2017	6.128	6.171	6.059	6.145	46,539	+0.06(+1.00%)

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.