Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Pc-Tel Inc (NQ: PCTI )

6.990 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 15, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	6.248	6.301	6.091	6.117	7,552	-0.08(-1.27%)
Feb 27, 2018	6.344	6.388	6.152	6.196	7,440	-0.11(-1.80%)
Feb 26, 2018	6.458	6.458	6.293	6.309	7,189	-0.04(-0.69%)
Feb 23, 2018	6.449	6.449	6.170	6.353	28,998	-0.10(-1.62%)
Feb 22, 2018	6.274	6.466	6.274	6.458	54,192	+0.20(+3.21%)
Feb 21, 2018	6.122	6.353	6.100	6.257	44,508	+0.14(+2.28%)
Feb 20, 2018	6.083	6.196	6.074	6.117	15,328	-0.07(-1.13%)
Feb 16, 2018		6.187	6.187	6.187	0	+0.00(+0.00%)
Feb 15, 2018	6.240	6.283	6.152	6.187	13,864	+0.00(+0.00%)
Feb 14, 2018	6.152	6.309	6.083	6.187	69,736	-0.00(-0.07%)
Feb 13, 2018	6.030	6.270	6.030	6.192	16,195	+0.14(+2.38%)
Feb 12, 2018	6.091	6.152	5.969	6.048	13,433	-0.04(-0.72%)
Feb 09, 2018	6.091	6.146	6.004	6.091	15,296	+0.04(+0.72%)
Feb 08, 2018		6.170	6.030	6.048	23,538	+0.03(+0.43%)
Feb 07, 2018		6.170	6.004	6.021	42,638	+0.02(+0.29%)
Feb 06, 2018	5.987	6.144	5.987	6.004	79,723	-0.04(-0.65%)
Feb 05, 2018	6.109	6.117	5.978	6.043	52,003	-0.14(-2.33%)
Feb 02, 2018	6.274	6.274	6.013	6.187	18,999	-0.09(-1.39%)
Feb 01, 2018	6.205	6.283	6.144	6.274	24,044	+0.03(+0.42%)
Jan 31, 2018	6.388	6.397	6.248	6.248	11,494	-0.11(-1.78%)
Jan 30, 2018	6.266	6.370	6.248	6.362	21,689	+0.04(+0.62%)
Jan 29, 2018	6.362	6.388	6.318	6.322	20,548	-0.03(-0.48%)
Jan 26, 2018	6.248	6.397	6.240	6.353	38,405	+0.10(+1.68%)
Jan 25, 2018	6.309	6.318	6.248	6.248	86,779	-0.07(-1.11%)
Jan 24, 2018	6.388	6.405	6.240	6.318	19,532	-0.10(-1.63%)
Jan 23, 2018	6.493	6.493	6.292	6.423	50,860	-0.01(-0.14%)
Jan 22, 2018	6.501	6.510	6.257	6.432	20,502	-0.04(-0.67%)
Jan 19, 2018	6.414	6.493	6.397	6.475	104,713	+0.04(+0.68%)
Jan 18, 2018	6.397	6.440	6.336	6.432	21,807	-0.03(-0.54%)
Jan 17, 2018	6.641	6.676	6.309	6.466	56,841	-0.17(-2.63%)
Jan 16, 2018	6.650	6.746	6.401	6.641	57,726	+0.03(+0.40%)
Jan 12, 2018		6.615	6.615	6.615	0	-0.22(-3.19%)
Jan 11, 2018	6.728	6.850	6.676	6.833	32,889	+0.13(+1.95%)
Jan 10, 2018	6.746	6.746	6.510	6.702	33,625	-0.10(-1.41%)
Jan 09, 2018	6.632	6.798	6.554	6.798	23,169	+0.17(+2.64%)
Jan 08, 2018	6.737	6.824	6.388	6.624	45,451	-0.10(-1.56%)
Jan 05, 2018	6.515	6.763	6.515	6.728	14,533	+0.10(+1.45%)
Jan 04, 2018	6.632	6.676	6.402	6.632	13,246	+0.02(+0.26%)
Jan 03, 2018	6.519	6.624	6.379	6.615	18,252	+0.10(+1.61%)
Jan 02, 2018	6.405	6.571	6.379	6.510	30,438	+0.08(+1.22%)
Dec 29, 2017		6.432	6.432	6.432	0	-0.28(-4.16%)
Dec 28, 2017	6.658	6.728	6.589	6.711	17,067	+0.04(+0.65%)
Dec 27, 2017	6.667	6.711	6.589	6.667	10,270	+0.03(+0.39%)
Dec 26, 2017	6.720	6.737	6.611	6.641	14,604	-0.19(-2.81%)
Dec 22, 2017	6.534	6.833	6.534	6.833	22,278	+0.14(+2.09%)
Dec 21, 2017	6.632	6.763	6.589	6.693	57,411	+0.09(+1.32%)
Dec 20, 2017	6.720	6.737	6.589	6.606	31,188	-0.11(-1.69%)
Dec 19, 2017	6.545	6.737	6.466	6.720	80,132	+0.12(+1.85%)
Dec 18, 2017	6.728	6.728	6.562	6.597	49,012	-0.11(-1.69%)
Dec 15, 2017	6.493	6.720	6.466	6.711	112,566	+0.23(+3.50%)
Dec 14, 2017	6.685	6.720	6.440	6.484	71,147	-0.17(-2.62%)
Dec 13, 2017	6.545	6.702	6.515	6.658	19,042	+0.11(+1.73%)
Dec 12, 2017	6.440	6.545	6.432	6.545	16,714	+0.12(+1.90%)
Dec 11, 2017	6.466	6.478	6.395	6.423	15,386	-0.07(-1.08%)
Dec 08, 2017	6.432	6.545	6.432	6.493	17,551	+0.03(+0.54%)
Dec 07, 2017	6.449	6.589	6.376	6.458	20,790	-0.05(-0.80%)
Dec 06, 2017	6.432	6.621	6.318	6.510	14,541	+0.08(+1.22%)
Dec 05, 2017	6.432	6.493	6.166	6.432	19,897	+0.03(+0.55%)
Dec 04, 2017	6.624	6.624	6.327	6.397	12,574	-0.17(-2.53%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Pc-Tel Inc (NQ: PCTI )

Historical Prices