U.S. markets closed

PCTEL, Inc. (PCTI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.56-0.11 (-1.43%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20217.337.687.107.567.56317,966
Feb 25, 20217.907.967.597.677.67145,600
Feb 24, 20217.787.907.647.877.87107,100
Feb 23, 20217.227.797.007.707.70294,500
Feb 22, 20217.958.107.817.877.87190,400
Feb 19, 20217.968.197.858.018.01182,900
Feb 18, 20217.897.977.747.747.74164,400
Feb 17, 20218.108.147.887.967.96112,300
Feb 16, 20218.138.368.088.108.10246,000
Feb 12, 20218.068.137.938.028.02123,600
Feb 11, 20218.478.557.918.138.13209,100
Feb 10, 20218.168.557.858.438.43362,700
Feb 09, 20218.168.288.038.168.16189,400
Feb 08, 20218.418.498.108.208.20202,500
Feb 05, 20218.388.568.178.398.39167,000
Feb 05, 20210.055 Dividend
Feb 04, 20218.668.668.318.478.41290,400
Feb 03, 20218.298.307.918.218.16281,600
Feb 02, 20217.858.487.818.318.26471,400
Feb 01, 20217.597.687.257.667.61181,200
Jan 29, 20217.417.667.267.367.31218,300
Jan 28, 20217.567.737.197.597.54247,000
Jan 27, 20217.807.947.407.407.35427,100
Jan 26, 20218.388.498.158.188.13326,600
Jan 25, 20218.748.858.138.588.52541,900
Jan 22, 20218.859.208.608.788.72562,100
Jan 21, 20218.669.217.929.038.971,528,300
Jan 20, 202110.0111.058.068.528.464,936,600
Jan 19, 20216.618.886.508.888.821,911,000
Jan 15, 20216.676.706.506.546.5080,600
Jan 14, 20216.696.816.646.726.6850,100
Jan 13, 20216.756.806.586.626.5839,400
Jan 12, 20216.596.826.566.766.7243,900
Jan 11, 20216.676.826.556.596.5549,600
Jan 08, 20216.766.816.676.756.7140,800
Jan 07, 20216.656.856.556.766.7254,600
Jan 06, 20216.646.796.526.606.5679,200
Jan 05, 20216.516.706.516.596.5535,700
Jan 04, 20216.636.636.436.516.4758,900
Dec 31, 20206.766.776.516.576.5346,400
Dec 30, 20206.697.006.646.756.7167,000
Dec 29, 20206.886.886.606.686.6455,000
Dec 28, 20206.756.886.736.806.7642,500
Dec 24, 20206.686.806.686.686.6417,300
Dec 23, 20206.666.806.616.666.6237,100
Dec 22, 20206.796.946.576.596.5559,900
Dec 21, 20206.977.096.736.806.7699,600
Dec 18, 20206.817.286.717.187.13304,700
Dec 17, 20206.586.816.586.756.7154,500
Dec 16, 20206.826.826.546.576.5364,000
Dec 15, 20206.606.826.596.786.7498,400
Dec 14, 20206.596.696.516.586.5437,700
Dec 11, 20206.476.566.476.526.4850,800
Dec 10, 20206.546.666.486.536.4961,400
Dec 09, 20206.676.706.476.526.4866,500
Dec 08, 20206.676.706.576.646.6069,000
Dec 07, 20206.716.746.626.676.6348,800
Dec 04, 20206.556.736.506.686.6478,100
Dec 03, 20206.506.696.396.536.4959,200
Dec 02, 20206.456.576.426.516.47146,900
Dec 01, 20206.406.566.356.506.46171,500
Nov 30, 20206.426.456.156.296.25140,700
Nov 27, 20206.476.556.416.476.4342,700
Nov 25, 20206.516.556.416.436.3975,800
Nov 24, 20206.416.696.366.516.4799,800
Nov 23, 20206.256.416.196.326.2869,600
Nov 20, 20206.196.446.076.256.21100,000
Nov 19, 20206.286.306.196.236.1975,200
Nov 18, 20206.376.486.246.296.2591,100
Nov 17, 20206.296.426.196.336.2965,800
Nov 16, 20206.146.366.146.366.3278,500
Nov 13, 20206.076.196.006.126.0873,500
Nov 12, 20206.066.275.936.056.01123,600
Nov 11, 20205.826.135.766.056.01168,600
Nov 10, 20205.395.865.315.755.71296,000
Nov 09, 20205.285.385.135.165.13258,000
Nov 06, 20205.105.164.865.075.04117,700
Nov 06, 20200.055 Dividend
Nov 05, 20205.205.335.175.195.10216,700
Nov 04, 20205.205.255.085.105.0182,000
Nov 03, 20205.195.245.085.165.07123,200
Nov 02, 20205.125.295.105.145.0558,200
Oct 30, 20205.115.195.055.105.0184,800
Oct 29, 20205.185.195.055.105.01125,600
Oct 28, 20205.375.505.205.215.12107,600
Oct 27, 20205.465.535.385.405.3134,100
Oct 26, 20205.405.515.375.465.3785,800
Oct 23, 20205.565.565.425.445.3558,000
Oct 22, 20205.595.645.505.545.4570,000
Oct 21, 20205.545.705.515.525.4355,600
Oct 20, 20205.505.575.495.535.4464,500
Oct 19, 20205.665.675.485.505.4184,000
Oct 16, 20205.615.705.585.615.5171,700
Oct 15, 20205.575.655.555.625.52116,100
Oct 14, 20205.745.775.665.695.5945,000
Oct 13, 20205.665.865.665.745.6447,000
Oct 12, 20205.795.915.755.885.7869,000
Oct 09, 20205.895.955.795.845.7452,900
Oct 08, 20205.955.985.815.885.7866,100
Oct 07, 20205.755.945.755.905.8081,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...