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 (%)
Jun 28, 2019 3.953 3.992 3.857 3.866 630,020 -0.06(-1.56%)
Jun 27, 2019 3.997 4.014 3.892 3.927 68,666 -0.03(-0.66%)
Jun 26, 2019 4.049 4.093 3.944 3.953 20,023 -0.04(-1.09%)
Jun 25, 2019 4.014 4.163 3.962 3.997 47,165 -0.03(-0.87%)
Jun 24, 2019 4.320 4.320 4.014 4.032 48,110 -0.31(-7.23%)
Jun 21, 2019 4.084 4.346 4.023 4.346 51,680 +0.26(+6.41%)
Jun 20, 2019 4.075 4.219 4.058 4.084 30,199 +0.03(+0.86%)
Jun 19, 2019 4.032 4.119 4.014 4.049 28,236 -0.03(-0.85%)
Jun 18, 2019 4.067 4.180 4.006 4.084 58,066 +0.12(+3.08%)
Jun 17, 2019 4.058 4.067 3.944 3.962 42,427 -0.10(-2.58%)
Jun 14, 2019 4.040 4.067 3.910 4.067 50,419 +0.04(+1.08%)
Jun 13, 2019 4.067 4.067 4.014 4.023 34,725 -0.03(-0.75%)
Jun 12, 2019 4.067 4.067 3.988 4.054 63,871 +0.03(+0.76%)
Jun 11, 2019 4.040 4.075 4.023 4.023 41,360 -0.02(-0.43%)
Jun 10, 2019 4.067 4.075 4.014 4.040 58,035 +0.00(+0.00%)
Jun 07, 2019 4.232 4.320 4.040 4.040 64,743 -0.16(-3.74%)
Jun 06, 2019 4.145 4.294 4.145 4.198 32,272 -0.10(-2.43%)
Jun 05, 2019 4.424 4.424 4.232 4.302 47,144 -0.10(-2.38%)
Jun 04, 2019 4.451 4.486 4.311 4.407 20,596 -0.03(-0.79%)
Jun 03, 2019 4.276 4.451 4.276 4.442 57,903 +0.17(+3.88%)
May 31, 2019 4.381 4.668 4.276 4.276 16,386 -0.18(-4.11%)
May 30, 2019 4.451 4.578 4.346 4.459 35,329 +0.07(+1.59%)
May 29, 2019 4.433 4.638 4.328 4.390 125,801 -0.07(-1.47%)
May 28, 2019 4.424 4.485 4.398 4.455 29,292 +0.02(+0.49%)
May 24, 2019 4.486 4.682 4.363 4.433 78,036 +0.02(+0.49%)
May 23, 2019 4.686 4.808 4.390 4.411 51,517 -0.31(-6.56%)
May 22, 2019 4.765 4.943 4.636 4.721 42,333 -0.06(-1.28%)
May 21, 2019 4.608 4.782 4.477 4.782 64,184 +0.20(+4.38%)
May 20, 2019 4.590 4.616 4.477 4.582 67,141 +0.01(+0.19%)
May 17, 2019 4.459 4.573 4.433 4.573 41,940 +0.11(+2.54%)
May 16, 2019 4.494 4.555 4.451 4.459 133,846 +0.00(+0.00%)
May 15, 2019 4.459 4.589 4.459 4.459 130,252 +0.03(+0.59%)
May 14, 2019 4.416 4.547 4.355 4.433 85,004 +0.01(+0.20%)
May 13, 2019 4.433 4.494 4.372 4.424 209,194 -0.10(-2.31%)
May 10, 2019 4.564 4.573 4.424 4.529 42,513 -0.01(-0.19%)
May 09, 2019 4.555 4.573 4.464 4.538 35,260 -0.03(-0.57%)
May 08, 2019 4.320 4.573 4.320 4.564 122,590 +0.38(+9.19%)
May 07, 2019 4.276 4.276 4.145 4.180 21,158 -0.07(-1.64%)
May 06, 2019 4.311 4.363 4.095 4.250 36,732 -0.05(-1.22%)
May 03, 2019 4.102 4.328 4.102 4.302 26,585 +0.22(+5.34%)
May 02, 2019 4.180 4.206 4.084 4.084 8,156 -0.08(-1.89%)
May 01, 2019 4.128 4.215 4.049 4.163 45,321 +0.08(+1.92%)
Apr 30, 2019 4.163 4.294 4.084 4.084 7,392 -0.04(-1.06%)
Apr 29, 2019 4.102 4.224 4.102 4.128 149,344 +0.03(+0.64%)
Apr 26, 2019 4.277 4.302 4.014 4.102 51,222 -0.10(-2.29%)
Apr 25, 2019 4.311 4.381 4.163 4.198 28,324 -0.11(-2.63%)
Apr 24, 2019 4.355 4.529 4.294 4.311 115,294 -0.07(-1.59%)
Apr 23, 2019 4.520 4.537 4.381 4.381 40,546 -0.17(-3.83%)
Apr 22, 2019 4.547 4.564 4.416 4.555 52,443 +0.05(+1.16%)
Apr 18, 2019 4.424 4.573 4.390 4.503 49,847 +0.08(+1.77%)
Apr 17, 2019 4.442 4.503 4.424 4.424 106,102 -0.02(-0.39%)
Apr 16, 2019 4.468 4.503 4.416 4.442 4,729 -0.02(-0.39%)
Apr 15, 2019 4.451 4.468 4.363 4.459 34,715 -0.03(-0.58%)
Apr 12, 2019 4.442 4.494 4.424 4.486 13,292 +0.05(+1.18%)
Apr 11, 2019 4.494 4.494 4.433 4.433 13,369 -0.03(-0.59%)
Apr 10, 2019 4.477 4.520 4.459 4.459 12,742 -0.01(-0.20%)
Apr 09, 2019 4.494 4.538 4.451 4.468 8,157 -0.07(-1.54%)
Apr 08, 2019 4.512 4.538 4.451 4.538 5,938 +0.07(+1.56%)
Apr 05, 2019 4.477 4.582 4.451 4.468 24,980 -0.01(-0.20%)
Apr 04, 2019 4.363 4.529 4.363 4.477 28,151 +0.07(+1.58%)
Apr 03, 2019 4.494 4.494 4.407 4.407 7,471 -0.02(-0.39%)
Apr 02, 2019 4.474 4.529 4.290 4.424 35,962 -0.04(-0.98%)
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.