Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pc-Tel Inc (NQ: PCTI )

6.990 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 6.144 6.144 5.681 5.716 145,301 -0.43(-6.96%)
Jul 30, 2020 5.934 6.231 5.908 6.144 179,191 +0.21(+3.53%)
Jul 29, 2020 5.847 5.969 5.734 5.934 74,969 +0.14(+2.41%)
Jul 28, 2020 5.768 5.969 5.699 5.795 112,305 +0.00(+0.00%)
Jul 27, 2020 5.707 5.978 5.707 5.795 149,381 +0.14(+2.47%)
Jul 24, 2020 5.873 5.882 5.637 5.655 141,634 -0.20(-3.43%)
Jul 23, 2020 5.341 5.978 5.341 5.856 574,376 +0.50(+9.28%)
Jul 22, 2020 5.306 5.454 5.306 5.358 92,827 +0.03(+0.66%)
Jul 21, 2020 5.306 5.358 5.227 5.323 92,253 +0.05(+0.99%)
Jul 20, 2020 5.297 5.367 5.219 5.271 115,043 -0.03(-0.66%)
Jul 17, 2020 5.297 5.449 5.245 5.306 150,572 +0.03(+0.66%)
Jul 16, 2020 5.253 5.323 5.219 5.271 134,221 +0.00(+0.00%)
Jul 15, 2020 5.402 5.472 5.271 5.271 277,874 -0.03(-0.66%)
Jul 14, 2020 5.280 5.419 5.262 5.306 309,354 +0.05(+1.00%)
Jul 13, 2020 5.515 5.585 5.245 5.253 166,704 -0.14(-2.59%)
Jul 10, 2020 5.428 5.472 5.307 5.393 92,360 -0.05(-0.96%)
Jul 09, 2020 5.681 5.712 5.376 5.445 247,414 -0.25(-4.44%)
Jul 08, 2020 5.725 5.882 5.550 5.699 126,940 -0.06(-1.06%)
Jul 07, 2020 6.135 6.135 5.751 5.760 119,081 -0.33(-5.44%)
Jul 06, 2020 6.126 6.144 5.950 6.091 139,106 +0.15(+2.50%)
Jul 02, 2020 5.838 6.056 5.787 5.943 125,935 +0.21(+3.65%)
Jul 01, 2020 5.829 5.987 5.725 5.733 151,060 -0.10(-1.65%)
Jun 30, 2020 5.960 6.030 5.795 5.829 125,873 -0.15(-2.48%)
Jun 29, 2020 5.716 5.995 5.707 5.978 225,638 +0.31(+5.38%)
Jun 26, 2020 5.995 6.069 5.594 5.672 2,468,975 -0.34(-5.66%)
Jun 25, 2020 5.934 6.056 5.873 6.013 252,680 +0.09(+1.47%)
Jun 24, 2020 6.048 6.135 5.829 5.925 174,301 -0.14(-2.30%)
Jun 23, 2020 6.475 6.500 5.856 6.065 292,468 -0.26(-4.14%)
Jun 22, 2020 6.021 6.353 5.934 6.327 478,376 +0.41(+6.93%)
Jun 19, 2020 5.847 5.969 5.742 5.917 360,502 +0.38(+6.77%)
Jun 18, 2020 5.803 5.899 5.454 5.541 154,442 -0.25(-4.37%)
Jun 17, 2020 5.821 5.943 5.742 5.795 97,744 +0.04(+0.76%)
Jun 16, 2020 6.021 6.030 5.720 5.751 76,160 -0.17(-2.80%)
Jun 15, 2020 5.777 5.978 5.707 5.917 128,457 +0.14(+2.42%)
Jun 12, 2020 5.367 5.829 5.367 5.777 130,289 +0.51(+9.60%)
Jun 11, 2020 5.524 5.611 5.227 5.271 105,888 -0.36(-6.36%)
Jun 10, 2020 6.083 6.091 5.603 5.629 125,709 -0.42(-6.93%)
Jun 09, 2020 6.021 6.048 5.943 6.048 83,358 -0.01(-0.14%)
Jun 08, 2020 6.109 6.109 5.908 6.056 103,246 +0.03(+0.43%)
Jun 05, 2020 5.891 6.083 5.681 6.030 157,104 +0.23(+3.91%)
Jun 04, 2020 5.891 6.013 5.681 5.803 124,134 -0.08(-1.34%)
Jun 03, 2020 5.847 5.960 5.803 5.882 134,615 +0.12(+2.12%)
Jun 02, 2020 5.803 5.838 5.751 5.760 54,851 -0.04(-0.75%)
Jun 01, 2020 5.760 5.847 5.726 5.803 89,254 +0.10(+1.68%)
May 29, 2020 5.733 5.795 5.568 5.707 77,005 -0.05(-0.91%)
May 28, 2020 5.838 5.847 5.716 5.760 73,448 +0.01(+0.15%)
May 27, 2020 5.611 5.829 5.563 5.751 88,206 +0.17(+3.13%)
May 26, 2020 5.987 5.995 5.507 5.576 125,811 -0.24(-4.20%)
May 22, 2020 5.960 5.969 5.712 5.821 57,295 -0.10(-1.77%)
May 21, 2020 5.760 6.048 5.707 5.925 104,840 +0.15(+2.57%)
May 20, 2020 5.585 5.838 5.585 5.777 141,139 +0.24(+4.25%)
May 19, 2020 5.690 5.763 5.489 5.541 104,399 -0.17(-3.05%)
May 18, 2020 5.821 6.021 5.672 5.716 193,883 +0.08(+1.39%)
May 15, 2020 5.541 5.821 5.489 5.637 143,696 +0.02(+0.31%)
May 14, 2020 5.664 5.664 5.245 5.620 95,361 +0.01(+0.16%)
May 13, 2020 5.271 5.829 5.271 5.611 92,698 +0.31(+5.76%)
May 12, 2020 5.053 5.507 5.053 5.306 129,282 +0.06(+1.16%)
May 11, 2020 5.201 5.315 5.192 5.245 260,145 -0.08(-1.48%)
May 08, 2020 5.472 5.472 5.105 5.323 333,344 -0.16(-2.87%)
May 07, 2020 5.576 5.629 5.393 5.480 84,988 -0.11(-2.03%)
May 06, 2020 5.524 5.716 5.524 5.594 62,116 +0.04(+0.79%)
May 05, 2020 5.629 5.768 5.507 5.550 86,142 -0.08(-1.40%)
May 04, 2020 5.777 5.786 5.411 5.629 94,904 -0.14(-2.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.