PCTEL Inc. Common Stockのデータ

PCTEL Inc. Common Stockの基本情報

名前 PCTEL Inc. Common Stock
ティッカー PCTI
国 United States
上場年 1999.0
セクター Technology

PCTEL Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.36 8.08 8.13 8.1 246000.0 8.1
2021-02-12 8.13 7.93 8.06 8.02 124000.0 8.02
2021-02-11 8.55 7.91 8.47 8.13 209500.0 8.13
2021-02-10 8.55 7.85 8.16 8.43 362700.0 8.43
2021-02-09 8.28 8.03 8.16 8.16 189400.0 8.16
2021-02-08 8.49 8.1 8.41 8.2 202500.0 8.2
2021-02-05 8.56 8.17 8.38 8.39 167900.0 8.39
2021-02-04 8.66 8.31 8.66 8.47 290400.0 8.41
2021-02-03 8.3 7.91 8.29 8.21 281600.0 8.16
2021-02-02 8.48 7.81 7.85 8.31 471400.0 8.26
2021-02-01 7.68 7.25 7.59 7.66 181200.0 7.61
2021-01-29 7.66 7.26 7.41 7.36 222300.0 7.31
2021-01-28 7.73 7.19 7.56 7.59 247000.0 7.54
2021-01-27 7.94 7.4 7.8 7.4 427100.0 7.35
2021-01-26 8.49 8.15 8.38 8.18 326600.0 8.13
2021-01-25 8.85 8.13 8.74 8.58 541900.0 8.52
2021-01-22 9.2 8.6 8.85 8.78 562100.0 8.72
2021-01-21 9.21 7.92 8.66 9.03 1528300.0 8.97
2021-01-20 11.05 8.06 10.01 8.52 4936600.0 8.46
2021-01-19 8.88 6.5 6.61 8.88 1911000.0 8.82
2021-01-15 6.7 6.5 6.67 6.54 80600.0 6.5
2021-01-14 6.81 6.64 6.69 6.72 50100.0 6.68
2021-01-13 6.8 6.58 6.75 6.62 39400.0 6.58
2021-01-12 6.82 6.56 6.59 6.76 43900.0 6.72
2021-01-11 6.82 6.55 6.67 6.59 49600.0 6.55
2021-01-08 6.81 6.67 6.76 6.75 40800.0 6.71
2021-01-07 6.85 6.55 6.65 6.76 54600.0 6.72
2021-01-06 6.79 6.52 6.64 6.6 79200.0 6.56
2021-01-05 6.7 6.51 6.51 6.59 35700.0 6.55
2021-01-04 6.63 6.43 6.63 6.51 58900.0 6.47
2020-12-31 6.77 6.51 6.76 6.57 46400.0 6.53
2020-12-30 7.0 6.64 6.69 6.75 67000.0 6.71
2020-12-29 6.88 6.6 6.88 6.68 55000.0 6.64
2020-12-28 6.88 6.73 6.75 6.8 42500.0 6.76
2020-12-24 6.8 6.68 6.68 6.68 17300.0 6.64
2020-12-23 6.8 6.61 6.66 6.66 37100.0 6.62
2020-12-22 6.94 6.57 6.79 6.59 59900.0 6.55
2020-12-21 7.09 6.73 6.97 6.8 99600.0 6.76
2020-12-18 7.28 6.71 6.81 7.18 304700.0 7.13
2020-12-17 6.81 6.58 6.58 6.75 54500.0 6.71
2020-12-16 6.82 6.54 6.82 6.57 64000.0 6.53
2020-12-15 6.82 6.59 6.6 6.78 98400.0 6.74
2020-12-14 6.69 6.51 6.59 6.58 37700.0 6.54
2020-12-11 6.56 6.47 6.47 6.52 50800.0 6.48
2020-12-10 6.66 6.48 6.54 6.53 61400.0 6.49
2020-12-09 6.7 6.47 6.67 6.52 66500.0 6.48
2020-12-08 6.7 6.57 6.67 6.64 69000.0 6.6
2020-12-07 6.74 6.62 6.71 6.67 48800.0 6.63
2020-12-04 6.73 6.5 6.55 6.68 78100.0 6.64
2020-12-03 6.69 6.39 6.5 6.53 59200.0 6.49
2020-12-02 6.57 6.42 6.45 6.51 146900.0 6.47
2020-12-01 6.56 6.35 6.4 6.5 171500.0 6.46
2020-11-30 6.45 6.15 6.42 6.29 140700.0 6.25
2020-11-27 6.55 6.41 6.47 6.47 42700.0 6.43
2020-11-25 6.55 6.41 6.51 6.43 75800.0 6.39
2020-11-24 6.69 6.36 6.41 6.51 99800.0 6.47
2020-11-23 6.41 6.19 6.25 6.32 69600.0 6.28
2020-11-20 6.44 6.07 6.19 6.25 100000.0 6.21
2020-11-19 6.3 6.19 6.28 6.23 75200.0 6.19
2020-11-18 6.48 6.24 6.37 6.29 91100.0 6.25
2020-11-17 6.42 6.19 6.29 6.33 65800.0 6.29
2020-11-16 6.36 6.14 6.14 6.36 78500.0 6.32
2020-11-13 6.19 6.0 6.07 6.12 73500.0 6.08
2020-11-12 6.27 5.93 6.06 6.05 123600.0 6.01
2020-11-11 6.13 5.76 5.82 6.05 168600.0 6.01
2020-11-10 5.86 5.31 5.39 5.75 296000.0 5.71
2020-11-09 5.38 5.13 5.28 5.16 258000.0 5.13
2020-11-06 5.16 4.86 5.1 5.07 117700.0 5.04
2020-11-05 5.33 5.17 5.2 5.19 216700.0 5.1
2020-11-04 5.25 5.08 5.2 5.1 82000.0 5.01
2020-11-03 5.24 5.08 5.19 5.16 123200.0 5.07
2020-11-02 5.29 5.1 5.12 5.14 58200.0 5.05
2020-10-30 5.19 5.05 5.11 5.1 84800.0 5.01
2020-10-29 5.19 5.05 5.18 5.1 125600.0 5.01
2020-10-28 5.5 5.2 5.37 5.21 107600.0 5.12
2020-10-27 5.53 5.38 5.46 5.4 34100.0 5.31
2020-10-26 5.51 5.37 5.4 5.46 85800.0 5.37
2020-10-23 5.56 5.42 5.56 5.44 58000.0 5.35
2020-10-22 5.64 5.5 5.59 5.54 70000.0 5.45
2020-10-21 5.7 5.51 5.54 5.52 55600.0 5.43
2020-10-20 5.57 5.49 5.5 5.53 64500.0 5.44
2020-10-19 5.67 5.48 5.66 5.5 84000.0 5.41
2020-10-16 5.7 5.58 5.61 5.61 71700.0 5.51
2020-10-15 5.65 5.55 5.57 5.62 116100.0 5.52
2020-10-14 5.77 5.66 5.74 5.69 45000.0 5.59
2020-10-13 5.86 5.66 5.66 5.74 47000.0 5.64
2020-10-12 5.91 5.75 5.79 5.88 69000.0 5.78
2020-10-09 5.95 5.79 5.89 5.84 52900.0 5.74
2020-10-08 5.98 5.81 5.95 5.88 66100.0 5.78
2020-10-07 5.94 5.75 5.75 5.9 81200.0 5.8
2020-10-06 6.03 5.37 5.37 5.68 320900.0 5.58
2020-10-05 5.77 5.24 5.69 5.36 307900.0 5.27
2020-10-02 5.74 5.59 5.61 5.62 33600.0 5.52
2020-10-01 5.78 5.63 5.7 5.71 60000.0 5.61
2020-09-30 5.86 5.61 5.85 5.66 43300.0 5.56
2020-09-29 5.93 5.69 5.86 5.85 47500.0 5.75
2020-09-28 5.89 5.6 5.63 5.83 57000.0 5.73
2020-09-25 5.65 5.51 5.6 5.59 50300.0 5.49
2020-09-24 5.72 5.6 5.65 5.61 60100.0 5.51
2020-09-23 5.87 5.63 5.87 5.63 88100.0 5.53
2020-09-22 5.87 5.72 5.78 5.86 35600.0 5.76
2020-09-21 6.05 5.7 5.99 5.85 87100.0 5.75
2020-09-18 6.25 5.69 5.98 6.12 225800.0 6.02
2020-09-17 5.97 5.71 5.75 5.91 64500.0 5.81
2020-09-16 5.85 5.72 5.8 5.79 99000.0 5.69
2020-09-15 5.88 5.67 5.68 5.8 58400.0 5.7
2020-09-14 5.91 5.6 5.87 5.67 131100.0 5.57
2020-09-11 5.96 5.83 5.91 5.85 88500.0 5.75
2020-09-10 6.05 5.85 6.05 5.9 77200.0 5.8
2020-09-09 6.15 5.92 5.96 6.0 65600.0 5.9
2020-09-08 6.06 5.83 6.02 5.9 110200.0 5.8
2020-09-04 6.22 6.02 6.15 6.09 125000.0 5.99
2020-09-03 6.38 6.1 6.35 6.16 112200.0 6.06
2020-09-02 6.45 6.33 6.43 6.4 96400.0 6.29
2020-09-01 6.45 6.28 6.36 6.43 76200.0 6.32
2020-08-31 6.36 6.1 6.27 6.34 117800.0 6.23
2020-08-28 6.38 6.21 6.37 6.36 79400.0 6.25
2020-08-27 6.46 6.08 6.08 6.38 166700.0 6.27
2020-08-26 6.25 6.05 6.25 6.07 79900.0 5.97
2020-08-25 6.39 6.24 6.24 6.27 49200.0 6.16
2020-08-24 6.39 6.18 6.22 6.24 82900.0 6.13
2020-08-21 6.37 6.15 6.37 6.19 104300.0 6.08
2020-08-20 6.45 6.35 6.37 6.37 50600.0 6.26
2020-08-19 6.44 6.31 6.31 6.38 64400.0 6.27
2020-08-18 6.54 6.3 6.52 6.32 146400.0 6.21
2020-08-17 6.66 6.45 6.66 6.52 72100.0 6.41
2020-08-14 6.77 6.53 6.77 6.66 78200.0 6.55
2020-08-13 6.79 6.33 6.43 6.72 233900.0 6.61
2020-08-12 6.52 6.31 6.4 6.43 73300.0 6.32
2020-08-11 6.46 6.26 6.44 6.33 98400.0 6.22
2020-08-10 6.36 6.24 6.35 6.28 127600.0 6.17
2020-08-07 6.51 6.31 6.48 6.35 112800.0 6.24
2020-08-06 6.63 6.46 6.63 6.61 65400.0 6.5
2020-08-05 6.8 6.51 6.79 6.64 85300.0 6.47
2020-08-04 6.98 6.64 6.86 6.7 103800.0 6.53
2020-08-03 7.12 6.66 6.66 6.85 114700.0 6.68
2020-07-31 7.04 6.51 7.04 6.55 127100.0 6.39
2020-07-30 7.14 6.77 6.8 7.04 156400.0 6.86
2020-07-29 6.84 6.57 6.7 6.8 65400.0 6.63
2020-07-28 6.84 6.53 6.61 6.64 98000.0 6.47
2020-07-27 6.85 6.54 6.54 6.64 130400.0 6.47
2020-07-24 6.74 6.46 6.73 6.48 123600.0 6.32
2020-07-23 6.85 6.12 6.12 6.71 501200.0 6.54
2020-07-22 6.25 6.08 6.08 6.14 81000.0 5.99
2020-07-21 6.14 5.99 6.08 6.1 80500.0 5.95
2020-07-20 6.15 5.98 6.07 6.04 100400.0 5.89
2020-07-17 6.24 6.01 6.07 6.08 131400.0 5.93
2020-07-16 6.1 5.98 6.02 6.04 117100.0 5.89
2020-07-15 6.27 6.04 6.19 6.04 242500.0 5.89
2020-07-14 6.21 6.03 6.05 6.08 270000.0 5.93
2020-07-13 6.4 6.01 6.32 6.02 145500.0 5.87
2020-07-10 6.27 6.08 6.22 6.18 80700.0 6.02
2020-07-09 6.55 6.16 6.51 6.24 215900.0 6.08
2020-07-08 6.74 6.36 6.56 6.53 110800.0 6.37
2020-07-07 7.03 6.59 7.03 6.6 103900.0 6.43
2020-07-06 7.04 6.82 7.02 6.98 121400.0 6.8
2020-07-02 6.94 6.63 6.69 6.81 109800.0 6.64
2020-07-01 6.87 6.56 6.68 6.57 131800.0 6.4
2020-06-30 6.91 6.64 6.83 6.68 109700.0 6.51
2020-06-29 6.87 6.54 6.55 6.85 196900.0 6.68
2020-06-26 6.95 6.41 6.87 6.5 2154700.0 6.34
2020-06-25 6.94 6.73 6.8 6.89 220500.0 6.72
2020-06-24 7.03 6.68 6.93 6.79 152100.0 6.62
2020-06-23 7.45 6.71 7.42 6.95 255200.0 6.78
2020-06-22 7.28 6.8 6.9 7.25 417300.0 7.07
2020-06-19 6.84 6.58 6.7 6.78 314700.0 6.61
2020-06-18 6.76 6.25 6.65 6.35 134800.0 6.19
2020-06-17 6.81 6.58 6.67 6.64 85300.0 6.47
2020-06-16 6.91 6.56 6.9 6.59 66500.0 6.42
2020-06-15 6.85 6.54 6.62 6.78 112100.0 6.61
2020-06-12 6.68 6.15 6.15 6.62 113700.0 6.45
2020-06-11 6.43 5.99 6.35 6.04 92400.0 5.89
2020-06-10 6.98 6.42 6.97 6.45 109700.0 6.29
2020-06-09 6.93 6.81 6.9 6.93 72700.0 6.76
2020-06-08 7.0 6.77 7.0 6.94 90100.0 6.77
2020-06-05 6.97 6.51 6.75 6.91 137100.0 6.74
2020-06-04 6.89 6.51 6.75 6.65 108300.0 6.48
2020-06-03 6.83 6.65 6.7 6.74 117500.0 6.57
2020-06-02 6.69 6.59 6.65 6.6 47900.0 6.43
2020-06-01 6.7 6.56 6.6 6.65 77900.0 6.48
2020-05-29 6.64 6.38 6.57 6.54 67200.0 6.38
2020-05-28 6.7 6.55 6.69 6.6 64100.0 6.43
2020-05-27 6.68 6.38 6.43 6.59 77000.0 6.42
2020-05-26 6.87 6.31 6.86 6.39 109800.0 6.23
2020-05-22 6.84 6.55 6.83 6.67 50100.0 6.5
2020-05-21 6.93 6.54 6.6 6.79 91500.0 6.62
2020-05-20 6.69 6.4 6.4 6.62 123200.0 6.45
2020-05-19 6.6 6.29 6.52 6.35 91100.0 6.19
2020-05-18 6.9 6.5 6.67 6.55 169200.0 6.39
2020-05-15 6.67 6.29 6.35 6.46 125500.0 6.3
2020-05-14 6.49 6.01 6.49 6.44 83200.0 6.28
2020-05-13 6.68 6.04 6.04 6.43 80900.0 6.27
2020-05-12 6.31 5.79 5.79 6.08 112800.0 5.93
2020-05-11 6.09 5.95 5.96 6.01 227000.0 5.86
2020-05-08 6.27 5.85 6.27 6.1 291000.0 5.95
2020-05-07 6.45 6.18 6.39 6.28 74100.0 6.12
2020-05-06 6.55 6.33 6.33 6.41 54200.0 6.2
2020-05-05 6.61 6.31 6.45 6.36 75200.0 6.15
2020-05-04 6.63 6.2 6.62 6.45 82800.0 6.23
2020-05-01 6.77 6.41 6.71 6.61 71500.0 6.39
2020-04-30 7.05 6.62 6.99 6.83 149000.0 6.6
2020-04-29 7.56 6.79 6.85 7.05 132400.0 6.81
2020-04-28 6.85 6.54 6.65 6.77 65300.0 6.54
2020-04-27 6.65 6.17 6.18 6.58 336700.0 6.36
2020-04-24 6.55 6.12 6.52 6.18 25000.0 5.97
2020-04-23 6.65 6.25 6.32 6.4 44700.0 6.19
2020-04-22 6.34 6.0 6.06 6.27 114800.0 6.06
2020-04-21 6.05 5.85 5.98 5.97 59400.0 5.77
2020-04-20 6.15 5.84 5.98 6.07 59300.0 5.87
2020-04-17 6.15 5.84 6.15 5.98 90500.0 5.78
2020-04-16 6.19 5.48 5.57 5.81 107700.0 5.62
2020-04-15 5.59 5.36 5.55 5.53 189300.0 5.34
2020-04-14 6.59 5.48 6.37 5.6 156400.0 5.41
2020-04-13 6.55 6.1 6.31 6.23 96600.0 6.02
2020-04-09 6.3 5.73 5.92 6.17 96300.0 5.96
2020-04-08 5.86 5.65 5.83 5.72 80300.0 5.53
2020-04-07 5.81 5.42 5.76 5.57 70400.0 5.38
2020-04-06 5.94 5.55 5.55 5.57 88600.0 5.38
2020-04-03 5.41 5.12 5.37 5.22 64200.0 5.04
2020-04-02 5.83 5.15 5.3 5.42 42900.0 5.24
2020-04-01 6.51 5.27 6.51 5.36 147600.0 5.18
2020-03-31 6.75 6.46 6.51 6.65 92600.0 6.43
2020-03-30 6.73 6.27 6.73 6.48 124600.0 6.26
2020-03-27 6.77 6.25 6.25 6.72 306200.0 6.49
2020-03-26 6.56 5.63 5.65 6.36 134500.0 6.15
2020-03-25 5.83 5.47 5.56 5.7 169700.0 5.51
2020-03-24 5.62 5.09 5.3 5.45 141600.0 5.27
2020-03-23 5.3 4.79 5.25 5.24 140700.0 5.06
2020-03-20 5.66 4.81 4.82 5.24 188300.0 5.06
2020-03-19 4.86 3.95 4.05 4.69 104800.0 4.53
2020-03-18 5.23 4.25 5.18 4.25 141400.0 4.11
2020-03-17 5.43 5.01 5.36 5.42 185300.0 5.24
2020-03-16 5.55 4.88 4.93 5.31 305600.0 5.13
2020-03-13 5.57 4.88 4.97 5.19 160900.0 5.02
2020-03-12 5.18 4.71 5.05 4.87 154000.0 4.71
2020-03-11 5.42 5.14 5.22 5.32 197200.0 5.14
2020-03-10 5.82 5.26 5.82 5.34 148300.0 5.16
2020-03-09 5.36 4.85 5.35 5.11 174200.0 4.94
2020-03-06 7.0 5.48 7.0 5.51 284400.0 5.33
2020-03-05 7.34 6.93 7.09 7.06 70900.0 6.82
2020-03-04 7.3 7.01 7.18 7.11 78200.0 6.87
2020-03-03 7.43 7.0 7.05 7.14 86400.0 6.9
2020-03-02 7.16 6.89 6.98 6.96 163300.0 6.73
2020-02-28 7.36 6.86 7.22 7.02 113300.0 6.78
2020-02-27 7.54 7.25 7.45 7.3 138900.0 7.06
2020-02-26 7.83 7.31 7.67 7.6 94000.0 7.35
2020-02-25 8.35 7.59 8.35 7.66 134500.0 7.4
2020-02-24 8.67 8.29 8.55 8.4 60200.0 8.12
2020-02-21 8.82 8.57 8.79 8.77 78300.0 8.48
2020-02-20 8.85 8.61 8.74 8.79 77400.0 8.5
2020-02-19 8.81 8.7 8.7 8.74 37600.0 8.45
2020-02-18 8.85 8.62 8.85 8.68 46200.0 8.39