Canada markets closed

PCTEL, Inc. (PCTI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.7400+0.0200 (+0.42%)
At close: 04:00PM EDT
4.7400 0.00 (0.00%)
After hours: 06:29PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20224.76004.96004.72004.74004.740011,300
Sept 30, 20224.61004.88004.60004.72004.720067,500
Sept 29, 20224.39004.60004.28004.51004.510010,900
Sept 28, 20224.46004.54004.38004.47004.470035,100
Sept 27, 20224.36004.48004.20004.42004.420039,100
Sept 26, 20224.58004.70004.35004.36004.360028,300
Sept 23, 20224.61004.63004.49004.58004.580017,900
Sept 22, 20224.84004.84004.61004.64004.640015,200
Sept 21, 20224.88005.24004.80004.84004.840011,600
Sept 20, 20224.91004.92004.82004.88004.880010,500
Sept 19, 20224.95004.95004.82004.94004.940021,400
Sept 16, 20225.01005.03004.89004.94004.940022,800
Sept 15, 20225.03005.09005.00005.07005.070017,800
Sept 14, 20225.14005.14005.00005.03005.030019,400
Sept 13, 20225.17005.20005.01005.17005.17009,600
Sept 12, 20225.15005.24005.15005.17005.170018,600
Sept 09, 20225.12005.22005.06005.13005.130011,400
Sept 08, 20225.06005.16005.01005.15005.150033,200
Sept 07, 20225.07005.16005.06005.14005.14009,500
Sept 06, 20225.05005.16005.05005.07005.070024,800
Sept 02, 20225.01005.12004.80005.08005.080018,400
Sept 01, 20225.32005.32004.95005.01005.010042,400
Aug 31, 20225.27005.51005.25005.50005.500015,400
Aug 30, 20225.60005.60005.35005.40005.400013,500
Aug 29, 20225.42005.68005.42005.60005.600036,700
Aug 26, 20225.60005.64005.26005.42005.420032,800
Aug 25, 20225.49005.61005.37005.57005.570032,000
Aug 24, 20225.39005.50005.30005.47005.470034,900
Aug 23, 20225.48005.48005.16005.33005.330027,700
Aug 22, 20225.18005.46005.17005.44005.440081,100
Aug 19, 20224.88005.19004.82005.18005.180027,600
Aug 18, 20224.95004.95004.58004.91004.910031,000
Aug 17, 20225.01005.12004.90004.95004.950014,800
Aug 16, 20224.97005.16004.95005.01005.010053,000
Aug 15, 20224.79004.95004.70004.94004.940051,300
Aug 12, 20224.85004.88004.69004.80004.800029,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...