Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transcat Inc (NQ: TRNS )

142.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.929 3.929 3.929 3.929 490 +0.14(+3.67%)
Jan 28, 2005 3.790 3.790 3.790 3.790 0 +0.00(+0.00%)
Jan 27, 2005 3.620 3.790 3.620 3.790 2,047 -0.06(-1.56%)
Jan 26, 2005 3.710 3.850 3.710 3.850 1,290 +0.14(+3.77%)
Jan 25, 2005 3.680 3.740 3.680 3.710 900 +0.01(+0.27%)
Jan 24, 2005 3.810 3.810 3.440 3.700 25,001 -0.10(-2.63%)
Jan 21, 2005 3.880 3.920 3.800 3.800 2,300 -0.04(-1.02%)
Jan 20, 2005 3.879 3.879 3.839 3.839 5,200 +0.09(+2.37%)
Jan 19, 2005 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 18, 2005 3.750 3.750 3.750 3.750 200 -0.04(-1.06%)
Jan 14, 2005 3.740 3.790 3.740 3.790 15,298 +0.04(+1.07%)
Jan 13, 2005 3.790 3.790 3.620 3.750 5,200 +0.00(+0.00%)
Jan 12, 2005 3.810 3.810 3.750 3.750 1,800 -0.05(-1.32%)
Jan 11, 2005 3.800 3.800 3.800 3.800 600 +0.00(+0.00%)
Jan 10, 2005 3.570 3.800 3.430 3.800 8,600 +0.31(+8.88%)
Jan 07, 2005 3.490 3.490 3.490 3.490 0 +0.00(+0.00%)
Jan 06, 2005 3.490 3.490 3.490 3.490 0 +0.00(+0.00%)
Jan 05, 2005 3.500 3.501 3.210 3.490 27,600 -0.06(-1.69%)
Jan 04, 2005 3.360 3.550 3.360 3.550 9,800 +0.10(+2.90%)
Jan 03, 2005 3.490 3.490 3.450 3.450 1,500 -0.04(-1.15%)
Dec 31, 2004 3.400 3.490 3.380 3.490 7,400 +0.03(+0.87%)
Dec 30, 2004 3.490 3.490 3.450 3.460 1,900 -0.02(-0.57%)
Dec 29, 2004 3.350 3.480 3.350 3.480 5,200 +0.16(+4.79%)
Dec 28, 2004 3.150 3.381 3.150 3.321 18,400 +0.16(+5.09%)
Dec 27, 2004 3.150 3.270 3.150 3.160 3,800 +0.00(+0.00%)
Dec 23, 2004 3.240 3.250 3.142 3.160 9,600 -0.12(-3.66%)
Dec 22, 2004 3.150 3.380 3.150 3.280 30,300 +0.18(+5.81%)
Dec 21, 2004 3.120 3.300 2.980 3.100 12,700 -0.05(-1.59%)
Dec 20, 2004 3.100 3.340 3.000 3.150 38,700 +0.10(+3.28%)
Dec 17, 2004 2.950 3.050 2.720 3.050 17,100 +0.05(+1.67%)
Dec 16, 2004 2.560 3.120 2.560 3.000 11,800 -0.01(-0.33%)
Dec 15, 2004 3.010 3.050 3.010 3.010 13,700 -0.01(-0.33%)
Dec 14, 2004 3.050 3.100 3.010 3.020 9,900 -0.24(-7.36%)
Dec 13, 2004 3.120 3.260 3.051 3.260 18,100 +0.11(+3.49%)
Dec 10, 2004 3.120 3.200 3.120 3.150 9,600 +0.00(+0.00%)
Dec 09, 2004 3.050 3.201 3.050 3.150 8,900 +0.02(+0.64%)
Dec 08, 2004 2.950 3.140 2.950 3.130 13,500 +0.13(+4.37%)
Dec 07, 2004 2.950 2.999 2.950 2.999 500 +0.05(+1.66%)
Dec 06, 2004 2.950 2.950 2.940 2.950 1,400 +0.00(+0.00%)
Dec 03, 2004 2.900 2.960 2.820 2.950 6,600 -0.01(-0.34%)
Dec 02, 2004 3.040 3.050 2.760 2.960 4,200 -0.05(-1.66%)
Dec 01, 2004 2.980 3.010 2.980 3.010 600 +0.01(+0.33%)
Nov 30, 2004 2.890 3.100 2.520 3.000 6,300 +0.05(+1.69%)
Nov 29, 2004 2.880 2.950 2.650 2.950 11,400 -0.05(-1.67%)
Nov 26, 2004 2.880 3.000 2.880 3.000 1,100 +0.05(+1.69%)
Nov 24, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Nov 23, 2004 2.720 2.950 2.700 2.950 6,200 +0.14(+4.98%)
Nov 22, 2004 2.889 2.980 2.810 2.810 800 -0.19(-6.33%)
Nov 19, 2004 2.830 3.350 2.830 3.000 28,700 +0.12(+4.35%)
Nov 18, 2004 2.840 2.875 2.840 2.875 11,100 +0.02(+0.88%)
Nov 17, 2004 2.790 2.919 2.780 2.850 7,800 +0.00(+0.00%)
Nov 16, 2004 2.920 2.920 2.750 2.850 2,100 -0.05(-1.72%)
Nov 15, 2004 2.830 2.940 2.830 2.900 10,400 -0.09(-3.01%)
Nov 12, 2004 2.810 2.990 2.810 2.990 1,700 -0.09(-2.92%)
Nov 11, 2004 2.950 3.080 2.800 3.080 9,700 +0.06(+1.99%)
Nov 10, 2004 2.910 3.020 2.840 3.020 6,600 +0.05(+1.68%)
Nov 09, 2004 3.000 3.010 2.970 2.970 7,800 -0.01(-0.34%)
Nov 08, 2004 2.950 2.980 2.900 2.980 6,600 -0.02(-0.67%)
Nov 05, 2004 2.992 3.000 2.910 3.000 17,200 +0.00(+0.00%)
Nov 04, 2004 3.000 3.050 2.750 3.000 121,200 +0.05(+1.69%)
Nov 03, 2004 2.790 2.990 2.780 2.950 3,100 +0.10(+3.51%)
Nov 02, 2004 2.780 2.900 2.620 2.850 34,900 -0.07(-2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.