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 30, 2015 9.310 9.310 8.931 9.290 15,807 +0.06(+0.65%)
Jan 29, 2015 9.680 9.690 9.040 9.230 21,686 -0.29(-3.06%)
Jan 27, 2015 9.600 9.521 9.521 9.521 148 -0.14(-1.44%)
Jan 26, 2015 9.820 9.840 9.660 9.660 7,800 -0.16(-1.63%)
Jan 23, 2015 9.500 9.840 9.500 9.820 3,695 +0.05(+0.51%)
Jan 22, 2015 9.760 9.780 9.760 9.770 1,782 -0.01(-0.10%)
Jan 21, 2015 9.590 9.790 9.590 9.780 1,519 -0.01(-0.10%)
Jan 20, 2015 9.770 9.800 9.530 9.790 5,649 -0.09(-0.91%)
Jan 16, 2015 9.680 9.880 9.550 9.880 2,204 +0.26(+2.70%)
Jan 15, 2015 9.620 9.680 9.510 9.620 10,129 -0.21(-2.14%)
Jan 14, 2015 9.824 9.830 9.610 9.830 4,650 +0.04(+0.41%)
Jan 13, 2015 9.860 9.910 9.790 9.790 105,072 -0.08(-0.83%)
Jan 12, 2015 9.890 9.890 9.872 9.872 529 -0.03(-0.28%)
Jan 09, 2015 9.856 9.900 9.780 9.900 1,312 -0.09(-0.90%)
Jan 08, 2015 9.930 9.990 9.700 9.990 8,800 +0.24(+2.46%)
Jan 07, 2015 9.650 9.750 9.650 9.750 3,261 +0.10(+1.04%)
Jan 06, 2015 9.830 9.860 9.510 9.650 4,872 -0.54(-5.30%)
Jan 02, 2015 9.800 10.19 10.19 10.19 3 -0.03(-0.29%)
Dec 31, 2014 9.810 10.22 10.22 10.22 15,900 +0.36(+3.65%)
Dec 30, 2014 9.900 9.900 9.497 9.860 14,317 -0.12(-1.25%)
Dec 29, 2014 9.760 10.00 9.760 9.985 17,274 +0.23(+2.41%)
Dec 26, 2014 9.800 9.800 9.750 9.750 1,655 -0.05(-0.51%)
Dec 24, 2014 9.900 9.800 9.800 9.800 5,300 -0.10(-1.01%)
Dec 23, 2014 9.880 10.13 9.750 9.900 2,466 +0.02(+0.20%)
Dec 22, 2014 9.895 10.22 9.670 9.880 9,288 +0.06(+0.61%)
Dec 19, 2014 9.850 10.04 9.820 9.820 4,670 -0.03(-0.30%)
Dec 18, 2014 9.300 9.850 9.300 9.850 2,216 +0.05(+0.51%)
Dec 17, 2014 9.900 10.000 9.800 9.800 1,185 -0.16(-1.61%)
Dec 16, 2014 9.800 9.980 9.790 9.960 8,017 +0.01(+0.10%)
Dec 15, 2014 9.900 10.15 9.810 9.950 3,300 -0.10(-0.99%)
Dec 12, 2014 9.980 10.05 9.787 10.05 8,484 -0.05(-0.50%)
Dec 11, 2014 9.860 10.25 9.860 10.10 12,559 +0.05(+0.50%)
Dec 10, 2014 10.05 10.05 10.05 10.05 1,346 +0.04(+0.40%)
Dec 09, 2014 10.01 10.02 9.938 10.01 2,487 +0.01(+0.10%)
Dec 08, 2014 9.980 10.05 9.955 10.00 9,698 +0.04(+0.35%)
Dec 05, 2014 9.860 9.990 9.860 9.965 980 -0.03(-0.25%)
Dec 04, 2014 9.870 9.990 9.730 9.990 7,100 +0.00(+0.00%)
Dec 03, 2014 9.840 10.13 9.840 9.990 8,723 -0.12(-1.19%)
Dec 02, 2014 10.00 10.13 9.940 10.11 2,630 +0.30(+3.06%)
Dec 01, 2014 10.00 10.10 9.800 9.810 6,469 +0.00(+0.00%)
Nov 28, 2014 9.900 9.990 9.810 9.810 885 -0.16(-1.60%)
Nov 26, 2014 9.940 9.970 9.970 9.970 4,500 +0.17(+1.73%)
Nov 25, 2014 9.770 9.970 9.770 9.800 1,639 -0.17(-1.71%)
Nov 21, 2014 9.770 9.970 9.970 9.970 19 +0.17(+1.73%)
Nov 20, 2014 9.980 10.16 9.760 9.800 10,724 -0.20(-2.00%)
Nov 19, 2014 9.740 10.00 9.740 10.00 5,237 -0.01(-0.10%)
Nov 18, 2014 10.00 10.55 9.750 10.01 6,606 +0.02(+0.15%)
Nov 17, 2014 10.00 10.24 9.670 9.995 4,739 -0.39(-3.80%)
Nov 14, 2014 9.710 10.39 9.710 10.39 7,830 +0.30(+2.97%)
Nov 13, 2014 10.00 10.10 9.630 10.09 24,199 +0.09(+0.90%)
Nov 12, 2014 10.00 10.05 9.906 10.00 2,393 +0.00(+0.00%)
Nov 11, 2014 9.710 10.25 9.660 10.00 4,606 -0.08(-0.79%)
Nov 10, 2014 10.07 10.20 10.05 10.08 1,353 -0.17(-1.66%)
Nov 07, 2014 10.25 10.25 9.995 10.25 4,044 -0.30(-2.84%)
Nov 06, 2014 10.22 10.55 9.960 10.55 9,442 +0.33(+3.23%)
Nov 05, 2014 10.05 10.25 9.750 10.22 6,311 +0.41(+4.18%)
Nov 04, 2014 10.33 10.33 9.810 9.810 4,920 -0.44(-4.29%)
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.