PCTI - PCTEL, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20177.507.687.477.637.6316,600
Dec 12, 20177.387.507.377.507.5014,600
Dec 11, 20177.417.437.337.367.3613,400
Dec 08, 20177.377.507.377.447.4415,300
Dec 07, 20177.397.557.317.407.4018,100
Dec 06, 20177.377.597.247.467.4612,700
Dec 05, 20177.377.447.077.377.3717,400
Dec 04, 20177.597.597.257.337.3311,000
Dec 01, 20177.387.577.137.527.5240,800
Nov 30, 20177.497.507.307.347.3437,100
Nov 29, 20177.447.507.437.487.4811,300
Nov 28, 20177.627.667.327.437.4356,400
Nov 27, 20177.687.757.567.627.6230,000
Nov 24, 20177.657.737.567.687.6813,900
Nov 22, 20177.547.757.547.687.6837,400
Nov 21, 20177.547.627.427.587.5891,100
Nov 20, 20177.287.557.287.507.50148,300
Nov 17, 20177.237.307.047.267.2613,700
Nov 16, 20177.247.307.187.277.2723,800
Nov 15, 20177.177.257.157.227.22121,200
Nov 14, 20177.197.247.047.217.2126,500
Nov 13, 20177.147.257.147.257.2514,500
Nov 10, 20177.107.247.097.137.1360,600
Nov 09, 20177.207.246.957.057.0596,300
Nov 08, 20176.716.796.686.786.788,900
Nov 07, 20176.756.786.636.686.6899,600
Nov 07, 20170.055 Dividend
Nov 06, 20176.676.796.676.726.668,500
Nov 03, 20176.766.876.676.676.6216,900
Nov 02, 20176.716.806.676.776.7129,400
Nov 01, 20176.676.756.646.756.6916,400
Oct 31, 20176.716.806.596.656.6026,000
Oct 30, 20176.706.846.666.726.6653,500
Oct 27, 20176.606.726.476.676.62191,200
Oct 26, 20176.536.596.506.586.5315,700
Oct 25, 20176.326.536.296.526.4746,100
Oct 24, 20176.336.396.256.366.3116,600
Oct 23, 20176.506.576.306.336.2818,200
Oct 20, 20176.486.556.396.406.3518,600
Oct 19, 20176.396.476.386.436.3829,400
Oct 18, 20176.426.506.406.456.408,100
Oct 17, 20176.456.506.436.456.408,600
Oct 16, 20176.446.516.396.516.4616,000
Oct 13, 20176.486.546.386.496.4413,100
Oct 12, 20176.446.576.406.496.4418,700
Oct 11, 20176.506.586.496.506.4526,000
Oct 10, 20176.556.696.456.496.4428,000
Oct 09, 20176.536.596.416.556.5016,500
Oct 06, 20176.566.696.466.486.4325,700
Oct 05, 20176.296.786.296.666.6163,200
Oct 04, 20176.316.386.266.306.2570,600
Oct 03, 20176.366.376.256.356.3016,600
Oct 02, 20176.356.356.306.336.2813,500
Sep 29, 20176.276.356.276.306.259,000
Sep 28, 20176.326.396.286.306.2544,600
Sep 27, 20176.206.366.056.356.3035,400
Sep 26, 20176.196.306.136.196.1418,600
Sep 25, 20176.216.256.186.196.1417,400
Sep 22, 20176.186.256.186.256.2012,800
Sep 21, 20176.196.206.066.196.1426,900
Sep 20, 20176.176.206.046.186.1333,700
Sep 19, 20176.106.176.096.156.1016,500
Sep 18, 20175.986.145.886.116.0661,900
Sep 15, 20176.056.155.975.985.9399,800
Sep 14, 20176.156.156.066.076.0258,700
Sep 13, 20176.126.146.106.126.0744,700
Sep 12, 20176.126.166.106.136.0833,600
Sep 11, 20176.166.286.116.156.10140,100
Sep 08, 20176.196.216.156.176.1226,400
Sep 07, 20176.296.346.176.206.1559,700
Sep 06, 20176.306.376.226.266.2115,400
Sep 05, 20176.266.436.166.236.1842,400
Sep 01, 20176.486.486.236.306.2570,700
Aug 31, 20176.596.606.456.486.4318,000
Aug 30, 20176.346.646.316.586.5378,200
Aug 29, 20176.156.376.106.346.2927,100
Aug 28, 20176.476.476.206.206.1520,300
Aug 25, 20176.326.506.296.486.4331,900
Aug 24, 20176.256.326.126.316.2627,400
Aug 23, 20176.246.296.146.206.153,800
Aug 22, 20176.116.296.076.246.1917,100
Aug 21, 20176.256.256.036.126.0721,900
Aug 18, 20176.236.326.146.296.2419,200
Aug 17, 20176.286.356.086.226.1739,000
Aug 16, 20176.266.346.216.296.2425,000
Aug 15, 20176.226.406.186.286.2352,500
Aug 14, 20175.886.175.886.176.1232,800
Aug 11, 20175.886.105.805.905.8557,200
Aug 10, 20175.906.035.655.875.8297,700
Aug 09, 20176.506.565.946.015.96130,100
Aug 08, 20176.706.816.566.576.5245,500
Aug 07, 20176.756.866.626.736.67173,900
Aug 04, 20176.466.806.466.766.7094,100
Aug 04, 20170.055 Dividend
Aug 03, 20177.207.296.556.756.6468,300
Aug 02, 20177.317.317.137.207.0825,700
Aug 01, 20177.107.367.107.347.2219,300
Jul 31, 20177.147.167.107.116.9919,000
Jul 28, 20177.317.327.107.167.0429,300
Jul 27, 20177.357.377.267.327.2027,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...