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

Transcat Inc (NQ: TRNS )

134.51 +0.04 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2008 6.190 6.500 6.130 6.450 13,418 +0.17(+2.71%)
Jan 30, 2008 6.030 6.280 5.840 6.280 2,000 +0.28(+4.67%)
Jan 29, 2008 5.650 6.000 5.650 6.000 1,579 +0.05(+0.84%)
Jan 28, 2008 5.950 5.950 5.950 5.950 100 +0.17(+2.94%)
Jan 25, 2008 5.940 6.110 5.780 5.780 900 +0.20(+3.58%)
Jan 24, 2008 5.890 5.890 5.250 5.580 3,825 -0.67(-10.72%)
Jan 23, 2008 6.250 6.250 5.330 6.250 1,200 +0.35(+5.93%)
Jan 22, 2008 5.260 5.940 5.220 5.900 518 +0.25(+4.42%)
Jan 21, 2008 6.020 6.170 5.310 5.650 6,908 +0.00(+0.00%)
Jan 18, 2008 6.020 6.170 5.310 5.650 6,908 -0.36(-5.99%)
Jan 17, 2008 6.010 6.010 6.000 6.010 600 -0.37(-5.80%)
Jan 16, 2008 6.400 6.400 6.050 6.380 3,749 +0.02(+0.31%)
Jan 15, 2008 6.010 6.440 6.000 6.360 2,792 -0.04(-0.63%)
Jan 14, 2008 6.490 6.490 6.000 6.400 833 +0.29(+4.75%)
Jan 11, 2008 6.400 6.400 6.110 6.110 300 -0.29(-4.53%)
Jan 10, 2008 6.000 6.400 6.000 6.400 2,300 +0.16(+2.56%)
Jan 09, 2008 6.470 6.470 6.240 6.240 600 -0.11(-1.73%)
Jan 08, 2008 6.450 6.450 5.610 6.350 46,158 -0.59(-8.50%)
Jan 07, 2008 6.540 6.940 6.450 6.940 2,500 +0.00(+0.00%)
Jan 04, 2008 6.890 6.940 6.490 6.940 2,500 -0.01(-0.14%)
Jan 03, 2008 6.920 6.950 6.920 6.950 321 -0.04(-0.57%)
Jan 02, 2008 6.990 6.990 6.990 6.990 100 +0.09(+1.30%)
Jan 01, 2008 7.020 7.100 6.890 6.900 2,400 +0.00(+0.00%)
Dec 31, 2007 7.020 7.100 6.890 6.900 2,400 -0.15(-2.13%)
Dec 28, 2007 7.020 7.050 4.860 7.050 700 +0.01(+0.14%)
Dec 27, 2007 7.040 7.040 6.890 7.040 1,300 +0.04(+0.57%)
Dec 26, 2007 6.990 7.050 6.990 7.000 600 +0.49(+7.53%)
Dec 24, 2007 6.510 6.510 6.510 6.510 0 +0.00(+0.00%)
Dec 21, 2007 5.020 7.050 5.020 6.510 4,577 -0.26(-3.84%)
Dec 20, 2007 7.070 7.070 6.770 6.770 230 +0.00(+0.00%)
Dec 19, 2007 6.770 6.770 6.770 6.770 0 +0.00(+0.00%)
Dec 18, 2007 7.050 7.050 6.770 6.770 1,340 -0.46(-6.36%)
Dec 17, 2007 6.920 7.230 5.820 7.230 704 +0.80(+12.44%)
Dec 14, 2007 6.310 6.810 4.570 6.430 16,352 -0.42(-6.13%)
Dec 13, 2007 7.240 7.240 6.330 6.850 700 -0.15(-2.14%)
Dec 12, 2007 6.180 7.000 6.100 7.000 1,200 +0.00(+0.00%)
Dec 11, 2007 6.100 7.000 5.640 7.000 742 +0.25(+3.70%)
Dec 10, 2007 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Dec 07, 2007 6.760 6.760 6.750 6.750 403 -0.25(-3.57%)
Dec 06, 2007 6.300 7.000 6.300 7.000 5,100 +0.00(+0.00%)
Dec 05, 2007 6.160 7.000 5.760 7.000 1,501 +0.03(+0.43%)
Dec 04, 2007 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Dec 03, 2007 7.400 7.690 6.970 6.970 9,905 -0.12(-1.69%)
Nov 30, 2007 6.520 7.090 6.520 7.090 5,538 +0.56(+8.58%)
Nov 29, 2007 6.940 6.940 6.520 6.530 2,765 -0.56(-7.90%)
Nov 28, 2007 7.090 7.090 7.090 7.090 0 +0.00(+0.00%)
Nov 27, 2007 6.660 7.090 6.660 7.090 1,221 +0.01(+0.14%)
Nov 26, 2007 6.420 7.080 6.420 7.080 1,400 -0.02(-0.28%)
Nov 23, 2007 6.250 7.100 6.250 7.100 3,211 +0.87(+13.96%)
Nov 21, 2007 6.090 6.230 6.040 6.230 3,500 -0.12(-1.89%)
Nov 20, 2007 6.350 6.350 6.350 6.350 200 +0.00(+0.00%)
Nov 19, 2007 6.270 6.500 6.120 6.350 2,351 +0.61(+10.63%)
Nov 16, 2007 5.640 5.740 5.580 5.740 21,106 +0.06(+1.06%)
Nov 15, 2007 5.680 5.680 5.680 5.680 100 -0.32(-5.33%)
Nov 14, 2007 5.580 6.000 5.580 6.000 5,800 -0.07(-1.15%)
Nov 13, 2007 5.910 6.120 5.900 6.070 1,500 +0.07(+1.17%)
Nov 12, 2007 6.090 6.120 5.800 6.000 1,001 -0.09(-1.48%)
Nov 09, 2007 6.060 6.090 6.060 6.090 850 +0.00(+0.00%)
Nov 08, 2007 6.090 6.090 6.090 6.090 0 +0.00(+0.00%)
Nov 07, 2007 6.090 6.090 6.060 6.090 883 -0.05(-0.81%)
Nov 06, 2007 5.920 6.140 5.920 6.140 1,410 +0.23(+3.89%)
Nov 05, 2007 5.910 5.910 5.910 5.910 200 -0.09(-1.50%)
Nov 02, 2007 6.500 6.500 5.460 6.000 5,806 -0.19(-3.07%)
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.