PCTI - PCTEL, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 4.7000 | 4.7900 | 4.7000 | 4.7500 | 4.7500 | 44,000 |
| May 25, 2023 | 4.7200 | 4.7600 | 4.6600 | 4.7500 | 4.7500 | 55,300 |
| May 24, 2023 | 4.7400 | 4.7500 | 4.6500 | 4.7200 | 4.7200 | 63,800 |
| May 23, 2023 | 4.6900 | 4.8400 | 4.6900 | 4.7500 | 4.7500 | 47,300 |
| May 22, 2023 | 4.8500 | 4.8900 | 4.7000 | 4.7100 | 4.7100 | 46,200 |
| May 19, 2023 | 4.8800 | 4.9200 | 4.8500 | 4.8700 | 4.8700 | 47,500 |
| May 18, 2023 | 4.8300 | 4.9400 | 4.8100 | 4.8900 | 4.8900 | 17,600 |
| May 17, 2023 | 4.8700 | 4.9500 | 4.8200 | 4.8500 | 4.8500 | 31,000 |
| May 16, 2023 | 4.8900 | 4.9500 | 4.8300 | 4.9300 | 4.9300 | 44,300 |
| May 15, 2023 | 5.0000 | 5.0000 | 4.8500 | 4.8600 | 4.8600 | 91,600 |
| May 12, 2023 | 4.8600 | 5.0200 | 4.8000 | 4.9900 | 4.9900 | 93,400 |
| May 11, 2023 | 4.7000 | 4.8600 | 4.6900 | 4.8500 | 4.8500 | 46,500 |
| May 10, 2023 | 4.6600 | 4.8500 | 4.6600 | 4.7500 | 4.7500 | 121,500 |
| May 09, 2023 | 4.4100 | 4.8200 | 4.4100 | 4.7500 | 4.7500 | 233,100 |
| May 08, 2023 | 4.1100 | 4.5700 | 4.1100 | 4.5100 | 4.5100 | 143,600 |
| May 05, 2023 | 4.2700 | 4.4000 | 4.0800 | 4.2100 | 4.2100 | 112,100 |
| May 05, 2023 | 0.055 Dividend | |||||
| May 04, 2023 | 4.6600 | 4.6600 | 4.4200 | 4.4200 | 4.3650 | 53,400 |
| May 03, 2023 | 4.7100 | 4.7600 | 4.6500 | 4.7100 | 4.6514 | 32,900 |
| May 02, 2023 | 4.7800 | 4.7800 | 4.6600 | 4.7100 | 4.6514 | 73,900 |
| May 01, 2023 | 4.7400 | 4.8200 | 4.6700 | 4.7600 | 4.7008 | 71,800 |
| Apr 28, 2023 | 4.8000 | 4.8300 | 4.7500 | 4.7600 | 4.7008 | 24,600 |
| Apr 27, 2023 | 4.7100 | 4.8500 | 4.6900 | 4.8100 | 4.7501 | 50,600 |
| Apr 26, 2023 | 4.6800 | 4.7100 | 4.6500 | 4.6700 | 4.6119 | 19,900 |
| Apr 25, 2023 | 4.7500 | 4.7500 | 4.6500 | 4.6800 | 4.6218 | 28,900 |
| Apr 24, 2023 | 4.5800 | 4.7700 | 4.5800 | 4.7500 | 4.6909 | 64,000 |
| Apr 21, 2023 | 4.6300 | 4.7800 | 4.5500 | 4.7100 | 4.6514 | 39,600 |
| Apr 20, 2023 | 4.5000 | 4.6900 | 4.4500 | 4.6500 | 4.5921 | 45,600 |
| Apr 19, 2023 | 4.4900 | 4.5700 | 4.4600 | 4.5000 | 4.4440 | 20,800 |
| Apr 18, 2023 | 4.5700 | 4.5700 | 4.4900 | 4.5100 | 4.4539 | 24,400 |
| Apr 17, 2023 | 4.5100 | 4.5800 | 4.4700 | 4.5800 | 4.5230 | 37,000 |
| Apr 14, 2023 | 4.4700 | 4.5200 | 4.3800 | 4.4500 | 4.3946 | 43,800 |
| Apr 13, 2023 | 4.4100 | 4.4800 | 4.3700 | 4.4400 | 4.3848 | 7,900 |
| Apr 12, 2023 | 4.4200 | 4.4600 | 4.3400 | 4.4300 | 4.3749 | 58,600 |
| Apr 11, 2023 | 4.3400 | 4.4800 | 4.3400 | 4.3600 | 4.3057 | 52,100 |
| Apr 10, 2023 | 4.3300 | 4.4000 | 4.2800 | 4.3700 | 4.3156 | 122,100 |
| Apr 06, 2023 | 4.2400 | 4.2700 | 4.2100 | 4.2300 | 4.1774 | 12,200 |
| Apr 05, 2023 | 4.3000 | 4.3000 | 4.2100 | 4.2400 | 4.1872 | 19,200 |
| Apr 04, 2023 | 4.3000 | 4.3200 | 4.2100 | 4.2800 | 4.2267 | 22,600 |
| Apr 03, 2023 | 4.2800 | 4.5000 | 4.2400 | 4.2700 | 4.2169 | 94,000 |
| Mar 31, 2023 | 4.2800 | 4.2800 | 4.2100 | 4.2300 | 4.1774 | 59,300 |
| Mar 30, 2023 | 4.2800 | 4.2900 | 4.2100 | 4.2400 | 4.1872 | 14,800 |
| Mar 29, 2023 | 4.3000 | 4.3600 | 4.2600 | 4.2600 | 4.2070 | 37,400 |
| Mar 28, 2023 | 4.3300 | 4.3600 | 4.2800 | 4.3300 | 4.2761 | 29,100 |
| Mar 27, 2023 | 4.3400 | 4.3600 | 4.2100 | 4.2900 | 4.2366 | 60,300 |
| Mar 24, 2023 | 4.2000 | 4.3000 | 4.1000 | 4.2700 | 4.2169 | 33,700 |
| Mar 23, 2023 | 4.1900 | 4.2800 | 4.1700 | 4.2000 | 4.1477 | 32,700 |
| Mar 22, 2023 | 4.2200 | 4.2400 | 4.0700 | 4.1900 | 4.1379 | 69,900 |
| Mar 21, 2023 | 4.2700 | 4.3600 | 4.1600 | 4.2500 | 4.1971 | 85,400 |
| Mar 20, 2023 | 4.3000 | 4.3700 | 4.2400 | 4.2800 | 4.2267 | 67,900 |
| Mar 17, 2023 | 4.2500 | 4.2800 | 4.1700 | 4.2300 | 4.1774 | 69,400 |
| Mar 16, 2023 | 4.2400 | 4.2900 | 4.1700 | 4.2800 | 4.2267 | 36,300 |
| Mar 15, 2023 | 4.4400 | 4.4400 | 4.1900 | 4.2300 | 4.1774 | 50,700 |
| Mar 14, 2023 | 4.6600 | 4.6600 | 4.4600 | 4.4800 | 4.4243 | 53,300 |
| Mar 13, 2023 | 4.6200 | 4.7500 | 4.5400 | 4.5500 | 4.4934 | 53,300 |
| Mar 10, 2023 | 4.8300 | 4.9000 | 4.7300 | 4.7900 | 4.7304 | 25,700 |
| Mar 09, 2023 | 5.0600 | 5.0600 | 4.7900 | 4.7900 | 4.7304 | 20,200 |
| Mar 08, 2023 | 4.7500 | 5.0800 | 4.6800 | 5.0500 | 4.9872 | 101,600 |
| Mar 07, 2023 | 4.6600 | 4.6600 | 4.4500 | 4.6100 | 4.5526 | 30,900 |
| Mar 06, 2023 | 4.7000 | 4.8300 | 4.6200 | 4.6700 | 4.6119 | 13,300 |
| Mar 03, 2023 | 4.6300 | 4.7300 | 4.6200 | 4.7000 | 4.6415 | 26,900 |
| Mar 02, 2023 | 4.5700 | 4.7600 | 4.5400 | 4.6300 | 4.5724 | 57,200 |
| Mar 01, 2023 | 4.5300 | 4.6900 | 4.3900 | 4.6700 | 4.6119 | 19,200 |
| Feb 28, 2023 | 4.4600 | 4.5600 | 4.4500 | 4.4800 | 4.4243 | 25,400 |
| Feb 27, 2023 | 4.4600 | 4.4600 | 4.3300 | 4.4300 | 4.3749 | 42,200 |
| Feb 24, 2023 | 4.5200 | 4.5200 | 4.4000 | 4.4600 | 4.4045 | 24,600 |
| Feb 23, 2023 | 4.5600 | 4.6000 | 4.3200 | 4.5500 | 4.4934 | 70,700 |
| Feb 22, 2023 | 4.6000 | 4.6100 | 4.5200 | 4.5500 | 4.4934 | 18,800 |
| Feb 21, 2023 | 4.7700 | 4.7700 | 4.5500 | 4.6000 | 4.5428 | 39,500 |
| Feb 17, 2023 | 4.7300 | 4.8000 | 4.7100 | 4.7600 | 4.7008 | 14,400 |
| Feb 16, 2023 | 4.8500 | 4.9400 | 4.7200 | 4.7200 | 4.6613 | 27,700 |
| Feb 15, 2023 | 4.7700 | 5.0500 | 4.7700 | 4.9000 | 4.8390 | 83,700 |
| Feb 14, 2023 | 4.6500 | 4.8000 | 4.6500 | 4.7700 | 4.7106 | 31,500 |
| Feb 13, 2023 | 4.7000 | 4.7800 | 4.6500 | 4.6500 | 4.5921 | 32,300 |
| Feb 10, 2023 | 4.6000 | 4.7000 | 4.6000 | 4.6500 | 4.5921 | 17,600 |
| Feb 09, 2023 | 4.6700 | 4.7000 | 4.5800 | 4.6000 | 4.5428 | 27,000 |
| Feb 08, 2023 | 4.7500 | 4.7500 | 4.6200 | 4.6700 | 4.6119 | 16,800 |
| Feb 07, 2023 | 4.6500 | 4.7600 | 4.6500 | 4.7200 | 4.6613 | 18,100 |
| Feb 07, 2023 | 0.055 Dividend | |||||
| Feb 06, 2023 | 4.6100 | 4.7800 | 4.6100 | 4.6500 | 4.5378 | 34,000 |
| Feb 03, 2023 | 4.7600 | 4.7600 | 4.6400 | 4.6600 | 4.5476 | 28,000 |
| Feb 02, 2023 | 4.7100 | 4.8000 | 4.7100 | 4.7600 | 4.6452 | 30,700 |
| Feb 01, 2023 | 4.6800 | 4.8000 | 4.6800 | 4.7100 | 4.5964 | 16,300 |
| Jan 31, 2023 | 4.6700 | 4.7400 | 4.6300 | 4.6300 | 4.5183 | 21,000 |
| Jan 30, 2023 | 4.6400 | 4.6800 | 4.6100 | 4.6300 | 4.5183 | 27,400 |
| Jan 27, 2023 | 4.6500 | 4.7900 | 4.6500 | 4.6700 | 4.5573 | 9,900 |
| Jan 26, 2023 | 4.6400 | 4.6700 | 4.6000 | 4.6100 | 4.4988 | 32,100 |
| Jan 25, 2023 | 4.7100 | 4.7300 | 4.6100 | 4.6600 | 4.5476 | 17,900 |
| Jan 24, 2023 | 4.7900 | 4.8000 | 4.7000 | 4.7000 | 4.5866 | 25,900 |
| Jan 23, 2023 | 4.6400 | 4.7900 | 4.6400 | 4.7100 | 4.5964 | 28,900 |
| Jan 20, 2023 | 4.7000 | 4.8200 | 4.5600 | 4.6800 | 4.5671 | 32,700 |
| Jan 19, 2023 | 4.5900 | 4.8100 | 4.5900 | 4.6800 | 4.5671 | 24,200 |
| Jan 18, 2023 | 4.9400 | 5.0600 | 4.6500 | 4.6600 | 4.5476 | 84,900 |
| Jan 17, 2023 | 5.0400 | 5.1200 | 4.9400 | 4.9400 | 4.8208 | 43,900 |
| Jan 13, 2023 | 4.8400 | 5.0700 | 4.8100 | 5.0400 | 4.9184 | 76,200 |
| Jan 12, 2023 | 4.7400 | 4.8500 | 4.7300 | 4.8500 | 4.7330 | 71,500 |
| Jan 11, 2023 | 4.5500 | 4.7400 | 4.5500 | 4.7400 | 4.6257 | 40,100 |
| Jan 10, 2023 | 4.5000 | 4.5900 | 4.4100 | 4.5500 | 4.4402 | 24,400 |
| Jan 09, 2023 | 4.3200 | 4.4900 | 4.3200 | 4.4700 | 4.3622 | 40,800 |
| Jan 06, 2023 | 4.4000 | 4.4000 | 4.3000 | 4.3200 | 4.2158 | 43,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.