Canada Markets open in 1 hr 57 mins

PCTEL, Inc. (PCTI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.1400-0.0800 (-1.90%)
At close: 04:00PM EDT
4.4900 +0.35 (+8.45%)
After hours: 04:18PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 2022------
Jun 29, 20224.28004.28004.11004.14004.14006,100
Jun 28, 20224.22004.22004.09004.22004.22006,400
Jun 27, 20224.12004.32004.07004.17004.17006,700
Jun 24, 20224.20004.25004.12004.14004.14008,500
Jun 23, 20224.20004.20004.05004.16004.160014,400
Jun 22, 20224.28004.28004.12004.17004.17003,900
Jun 21, 20224.33004.33004.11004.30004.300027,900
Jun 17, 20224.12004.49003.94004.34004.340098,600
Jun 16, 20224.00004.08003.90004.03004.030073,200
Jun 15, 20224.07004.12004.00004.02004.020014,000
Jun 14, 20224.02004.09004.01004.08004.08007,100
Jun 13, 20224.03004.07003.95004.02004.020040,100
Jun 10, 20224.10004.12004.01004.03004.030015,600
Jun 09, 20224.15004.19004.05004.10004.10006,700
Jun 08, 20224.14004.18004.10004.18004.180014,900
Jun 07, 20224.10004.20004.08004.14004.140028,900
Jun 06, 20224.20004.22004.08004.09004.090018,200
Jun 03, 20224.21004.31004.20004.25004.250017,700
Jun 02, 20224.20004.31004.20004.26004.260011,200
Jun 01, 20224.20004.32004.17004.24004.240017,600
May 31, 20224.21004.25004.12004.22004.220023,700
May 27, 20224.12004.20004.03004.19004.190036,300
May 26, 20224.11004.15004.05004.11004.110024,600
May 25, 20224.08004.10004.02004.10004.100023,000
May 24, 20224.11004.11003.96004.02004.020024,400
May 23, 20224.05004.17004.05004.15004.150033,700
May 20, 20224.33004.33004.00004.02004.020079,200
May 19, 20224.31004.38004.23004.28004.280028,700
May 18, 20224.36004.40004.35004.37004.37005,100
May 17, 20224.20004.42004.20004.39004.390039,600
May 16, 20224.27004.29004.11004.16004.160021,700
May 13, 20224.08004.18004.00004.15004.1500113,000
May 12, 20224.07004.13003.98003.99003.990060,500
May 11, 20224.10004.14004.10004.11004.110063,000
May 10, 20224.07004.11003.96004.03004.030034,300
May 09, 20224.10004.12004.00004.03004.030034,100
May 06, 20224.15004.25004.11004.14004.140021,300
May 05, 20224.34004.36004.16004.20004.200022,900
May 04, 20224.29004.43004.27004.34004.340017,300
May 03, 20224.28004.35004.27004.31004.31008,100
May 02, 20224.28004.33004.26004.26004.26009,200
Apr 29, 20224.20004.29004.18004.26004.260021,200
Apr 28, 20224.24004.29004.16004.25004.250024,000
Apr 27, 20224.24004.38004.24004.24004.24005,500
Apr 26, 20224.29004.41004.23004.25004.250035,400
Apr 25, 20224.40004.45004.26004.31004.310027,200
Apr 22, 20224.67004.74004.27004.40004.400049,100
Apr 21, 20224.43004.50004.41004.46004.460023,400
Apr 20, 20224.36004.45004.33004.40004.400016,500
Apr 19, 20224.30004.43004.26004.36004.360018,800
Apr 18, 20224.32004.40004.25004.31004.310046,500
Apr 14, 20224.32004.42004.27004.36004.360052,800
Apr 13, 20224.26004.36004.26004.33004.330027,100
Apr 12, 20224.35004.36004.22004.27004.270061,100
Apr 11, 20224.36004.42004.30004.35004.350045,900
Apr 08, 20224.39004.45004.35004.43004.430030,800
Apr 07, 20224.44004.44004.33004.35004.350046,100
Apr 06, 20224.60004.70004.35004.44004.440069,800
Apr 05, 20224.62004.72004.50004.53004.530037,700
Apr 04, 20224.64004.74004.59004.65004.650045,700
Apr 01, 20224.67004.74004.60004.62004.620023,800
Mar 31, 20224.65004.74004.63004.64004.640016,600
Mar 30, 20224.66004.74004.62004.64004.640014,700
Mar 29, 20224.68004.72004.63004.68004.680017,500
Mar 28, 20224.75004.82004.62004.63004.630013,700
Mar 25, 20224.65004.78004.64004.77004.770028,100
Mar 24, 20224.66004.70004.59004.65004.650015,100
Mar 23, 20224.64004.65004.56004.64004.640018,500
Mar 22, 20224.58004.70004.50004.67004.670033,400
Mar 21, 20224.69004.69004.52004.57004.570026,800
Mar 18, 20224.57004.80004.51004.74004.740054,300
Mar 17, 20224.52004.60004.45004.60004.600021,800
Mar 16, 20224.42004.69004.42004.52004.520028,200
Mar 15, 20224.53004.62004.41004.41004.410031,700
Mar 14, 20224.61004.61004.48004.49004.490027,800
Mar 11, 20224.65004.74004.60004.63004.630024,700
Mar 10, 20224.53004.65004.52004.60004.600030,900
Mar 09, 20224.58004.66004.58004.58004.580075,300
Mar 08, 20224.70004.71004.54004.54004.540096,000
Mar 07, 20224.77004.81004.71004.71004.710040,600
Mar 04, 20224.85004.85004.65004.80004.800037,700
Mar 03, 20224.87004.94004.79004.84004.840033,700
Mar 02, 20224.81004.94004.76004.83004.830061,100
Mar 01, 20224.87004.92004.76004.77004.770044,800
Feb 28, 20224.91004.95004.77004.87004.870028,500
Feb 25, 20224.93004.95004.69004.92004.920046,700
Feb 24, 20224.71005.08004.71004.93004.9300124,700
Feb 23, 20224.90004.96004.86004.86004.860023,600
Feb 22, 20225.07005.15004.78004.90004.900098,100
Feb 18, 20225.10005.23005.05005.16005.160037,400
Feb 17, 20225.23005.23004.99005.10005.100024,500
Feb 16, 20224.99005.13004.94005.10005.100026,700
Feb 15, 20225.04005.04004.91004.97004.970051,500
Feb 14, 20224.95004.97004.84004.96004.960034,800
Feb 11, 20224.90004.95004.85004.89004.890051,900
Feb 10, 20224.97005.05004.82004.84004.840074,700
Feb 09, 20225.00005.05004.95004.98004.980039,700
Feb 08, 20224.82004.99004.81004.95004.950041,400
Feb 07, 20225.05005.05004.80004.86004.8600187,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...