PCTI - PCTEL, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20186.206.286.126.146.142,372
Jul 20, 20186.206.256.166.176.1769,700
Jul 19, 20186.196.256.166.256.2521,100
Jul 18, 20186.196.226.126.226.2216,300
Jul 17, 20186.216.296.096.236.2332,600
Jul 16, 20186.256.266.226.226.228,000
Jul 13, 20186.276.306.136.226.2248,100
Jul 12, 20186.086.316.086.316.3116,700
Jul 11, 20186.146.216.036.176.172,800
Jul 10, 20186.156.206.106.156.1521,800
Jul 09, 20186.206.206.026.116.1141,800
Jul 06, 20186.206.266.156.226.228,200
Jul 05, 20186.136.256.106.236.2310,100
Jul 03, 20186.216.226.216.226.222,300
Jul 02, 20186.196.246.096.236.233,600
Jun 29, 20186.256.256.066.246.2426,600
Jun 28, 20186.196.256.156.256.258,900
Jun 27, 20186.176.306.156.216.2115,000
Jun 26, 20186.116.206.036.186.1816,600
Jun 25, 20186.376.375.996.106.1080,300
Jun 22, 20186.416.466.256.466.4659,100
Jun 21, 20186.456.456.366.366.3618,000
Jun 20, 20186.416.596.376.446.4422,800
Jun 19, 20186.396.456.366.376.3719,500
Jun 18, 20186.416.576.386.426.4212,200
Jun 15, 20186.406.426.346.426.4255,600
Jun 14, 20186.496.496.416.416.4111,000
Jun 13, 20186.546.606.466.466.4628,100
Jun 12, 20186.536.596.506.516.515,700
Jun 11, 20186.496.646.386.556.5510,300
Jun 08, 20186.486.666.436.476.476,700
Jun 07, 20186.586.696.476.486.4813,000
Jun 06, 20186.586.706.506.556.5515,000
Jun 05, 20186.546.596.496.586.5810,100
Jun 04, 20186.656.716.516.516.5122,900
Jun 01, 20186.706.946.616.666.6615,800
May 31, 20186.756.806.626.666.6621,800
May 30, 20186.766.866.666.706.7028,200
May 29, 20186.886.886.726.726.729,300
May 25, 20186.916.916.766.886.8813,800
May 24, 20186.987.006.846.916.9165,000
May 23, 20186.977.006.936.996.9934,600
May 22, 20186.977.006.936.996.9911,500
May 21, 20187.007.006.916.986.9825,600
May 18, 20186.937.136.837.057.0518,600
May 17, 20186.747.106.696.976.9756,900
May 16, 20187.117.326.876.926.9228,900
May 15, 20187.267.377.017.127.1219,700
May 14, 20187.027.476.757.327.32196,300
May 11, 20187.017.237.017.037.0333,800
May 10, 20187.257.276.677.017.01143,600
May 09, 20187.237.397.107.257.2522,700
May 08, 20187.147.247.017.097.0912,300
May 07, 20187.287.397.047.197.195,000
May 07, 20180.055 Dividend
May 04, 20187.227.327.217.297.248,900
May 03, 20187.217.227.027.097.0410,800
May 02, 20187.047.207.007.197.1416,700
May 01, 20187.417.506.947.036.98159,400
Apr 30, 20187.147.386.957.157.1028,700
Apr 27, 20187.157.156.937.157.1012,600
Apr 26, 20187.037.196.907.097.0423,500
Apr 25, 20187.127.176.966.966.918,100
Apr 24, 20187.097.207.067.167.1115,100
Apr 23, 20187.277.287.067.097.0425,300
Apr 20, 20187.437.437.117.287.2335,200
Apr 19, 20187.507.547.367.427.3613,400
Apr 18, 20187.227.607.227.417.3530,000
Apr 17, 20187.547.607.437.577.5150,400
Apr 16, 20187.447.607.047.547.4850,300
Apr 13, 20187.367.487.027.397.3365,200
Apr 12, 20187.017.406.957.407.3443,200
Apr 11, 20187.187.196.887.006.9526,200
Apr 10, 20187.047.107.007.016.9619,500
Apr 09, 20187.047.166.896.996.9422,500
Apr 06, 20187.247.316.877.026.9743,100
Apr 05, 20187.267.357.147.247.1925,800
Apr 04, 20187.257.267.067.267.2130,800
Apr 03, 20186.977.236.957.097.0435,000
Apr 02, 20187.217.256.876.876.8219,700
Mar 29, 20187.017.327.017.187.1322,100
Mar 28, 20187.077.286.846.986.9310,300
Mar 27, 20187.187.296.947.067.0113,600
Mar 26, 20187.217.256.947.187.1326,400
Mar 23, 20187.077.106.977.077.0212,600
Mar 22, 20187.167.306.857.067.0119,900
Mar 21, 20187.027.327.027.287.2321,400
Mar 20, 20187.367.397.177.227.1718,500
Mar 19, 20187.377.397.237.397.3324,300
Mar 16, 20186.707.426.707.427.36213,000
Mar 15, 20186.886.906.716.906.8548,600
Mar 14, 20186.736.866.706.856.8020,200
Mar 13, 20186.706.936.636.776.7217,200
Mar 12, 20186.916.966.776.896.8415,600
Mar 09, 20186.856.996.836.966.914,700
Mar 08, 20186.866.926.806.866.815,000
Mar 07, 20186.856.996.736.866.8116,200
Mar 06, 20186.847.046.796.816.7618,700
Mar 05, 20186.876.876.816.836.7810,500
Mar 02, 20186.916.976.816.886.838,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...