Advertisement
Advertisement
U.S. markets open in 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement

PCTEL, Inc. (PCTI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.7900+0.1000 (+2.13%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20224.60004.79004.60004.79004.790035,900
Aug 10, 20224.57004.87004.57004.69004.690052,900
Aug 09, 20224.52004.64004.52004.52004.520026,400
Aug 08, 20224.76004.78004.52004.60004.600017,600
Aug 05, 20224.72004.81004.53004.69004.690032,300
Aug 05, 20220.055 Dividend
Aug 04, 20224.83004.83004.70004.76004.705013,500
Aug 03, 20224.83004.88004.69004.75004.69517,600
Aug 02, 20224.85004.85004.72004.80004.744513,500
Aug 01, 20224.66004.94004.65004.90004.843464,700
Jul 29, 20224.41004.65004.40004.61004.556735,900
Jul 28, 20224.48004.51004.39004.50004.448010,300
Jul 27, 20224.36004.53004.36004.53004.477720,100
Jul 26, 20224.47004.47004.35004.36004.30967,600
Jul 25, 20224.57004.57004.46004.46004.408512,300
Jul 22, 20224.58004.60004.48004.52004.467812,400
Jul 21, 20224.29004.51004.29004.48004.428233,600
Jul 20, 20224.33004.33004.24004.25004.200910,300
Jul 19, 20224.21004.35004.21004.23004.181128,000
Jul 18, 20224.14004.19004.00004.15004.102015,500
Jul 15, 20224.17004.18004.10004.13004.082312,900
Jul 14, 20224.23004.24004.10004.17004.12186,100
Jul 13, 20224.38004.38004.19004.23004.181130,600
Jul 12, 20224.39004.53004.14004.41004.359048,000
Jul 11, 20224.30004.52004.30004.43004.378833,600
Jul 08, 20224.10004.32004.03004.27004.220719,000
Jul 07, 20224.04004.15003.99004.08004.032918,500
Jul 06, 20224.03004.06004.03004.06004.01314,700
Jul 05, 20224.10004.10004.02004.08004.032917,600
Jul 01, 20224.08004.14004.04004.10004.05265,700
Jun 30, 20224.07004.10003.94004.09004.042725,800
Jun 29, 20224.28004.28004.11004.14004.09226,100
Jun 28, 20224.22004.22004.09004.22004.17126,400
Jun 27, 20224.12004.32004.07004.17004.12186,700
Jun 24, 20224.20004.25004.12004.14004.09228,500
Jun 23, 20224.20004.20004.05004.16004.111914,400
Jun 22, 20224.28004.28004.12004.17004.12183,900
Jun 21, 20224.33004.33004.11004.30004.250327,900
Jun 17, 20224.12004.49003.94004.34004.289998,600
Jun 16, 20224.00004.08003.90004.03003.983473,200
Jun 15, 20224.07004.12004.00004.02003.973614,000
Jun 14, 20224.02004.09004.01004.08004.03297,100
Jun 13, 20224.03004.07003.95004.02003.973640,100
Jun 10, 20224.10004.12004.01004.03003.983415,600
Jun 09, 20224.15004.19004.05004.10004.05266,700
Jun 08, 20224.14004.18004.10004.18004.131714,900
Jun 07, 20224.10004.20004.08004.14004.092228,900
Jun 06, 20224.20004.22004.08004.09004.042718,200
Jun 03, 20224.21004.31004.20004.25004.200917,700
Jun 02, 20224.20004.31004.20004.26004.210811,200
Jun 01, 20224.20004.32004.17004.24004.191017,600
May 31, 20224.21004.25004.12004.22004.171223,700
May 27, 20224.12004.20004.03004.19004.141636,300
May 26, 20224.11004.15004.05004.11004.062524,600
May 25, 20224.08004.10004.02004.10004.052623,000
May 24, 20224.11004.11003.96004.02003.973624,400
May 23, 20224.05004.17004.05004.15004.102033,700
May 20, 20224.33004.33004.00004.02003.973679,200
May 19, 20224.31004.38004.23004.28004.230528,700
May 18, 20224.36004.40004.35004.37004.31955,100
May 17, 20224.20004.42004.20004.39004.339339,600
May 16, 20224.27004.29004.11004.16004.111921,700
May 13, 20224.08004.18004.00004.15004.1020113,000
May 12, 20224.07004.13003.98003.99003.943960,500
May 11, 20224.10004.14004.10004.11004.062563,000
May 10, 20224.07004.11003.96004.03003.983434,300
May 09, 20224.10004.12004.00004.03003.983434,100
May 06, 20224.15004.25004.11004.14004.092221,300
May 05, 20224.34004.36004.16004.20004.151522,900
May 05, 20220.055 Dividend
May 04, 20224.29004.43004.27004.34004.235517,300
May 03, 20224.28004.35004.27004.31004.20628,100
May 02, 20224.28004.33004.26004.26004.15749,200
Apr 29, 20224.20004.29004.18004.26004.157421,200
Apr 28, 20224.24004.29004.16004.25004.147724,000
Apr 27, 20224.24004.38004.24004.24004.13795,500
Apr 26, 20224.29004.41004.23004.25004.147735,400
Apr 25, 20224.40004.45004.26004.31004.206227,200
Apr 22, 20224.67004.74004.27004.40004.294049,100
Apr 21, 20224.43004.50004.41004.46004.352623,400
Apr 20, 20224.36004.45004.33004.40004.294016,500
Apr 19, 20224.30004.43004.26004.36004.255018,800
Apr 18, 20224.32004.40004.25004.31004.206246,500
Apr 14, 20224.32004.42004.27004.36004.255052,800
Apr 13, 20224.26004.36004.26004.33004.225727,100
Apr 12, 20224.35004.36004.22004.27004.167261,100
Apr 11, 20224.36004.42004.30004.35004.245245,900
Apr 08, 20224.39004.45004.35004.43004.323330,800
Apr 07, 20224.44004.44004.33004.35004.245246,100
Apr 06, 20224.60004.70004.35004.44004.333169,800
Apr 05, 20224.62004.72004.50004.53004.420937,700
Apr 04, 20224.64004.74004.59004.65004.538045,700
Apr 01, 20224.67004.74004.60004.62004.508723,800
Mar 31, 20224.65004.74004.63004.64004.528316,600
Mar 30, 20224.66004.74004.62004.64004.528314,700
Mar 29, 20224.68004.72004.63004.68004.567317,500
Mar 28, 20224.75004.82004.62004.63004.518513,700
Mar 25, 20224.65004.78004.64004.77004.655128,100
Mar 24, 20224.66004.70004.59004.65004.538015,100
Mar 23, 20224.64004.65004.56004.64004.528318,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement