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

Transcat Inc (NQ: TRNS )

134.47 -7.71 (-5.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 28, 2003 3.210 3.350 3.210 3.350 1,200 +0.03(+0.90%)
Nov 26, 2003 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
Nov 25, 2003 3.220 3.350 3.220 3.320 6,100 +0.10(+3.07%)
Nov 24, 2003 3.430 3.810 3.221 3.221 30,585 -0.21(-6.09%)
Nov 21, 2003 3.140 3.530 3.100 3.430 33,150 +0.29(+9.24%)
Nov 20, 2003 3.090 3.150 3.010 3.140 39,942 +0.06(+1.95%)
Nov 19, 2003 3.050 3.100 3.030 3.080 42,600 +0.15(+5.12%)
Nov 18, 2003 2.950 3.050 2.850 2.930 15,850 -0.02(-0.68%)
Nov 17, 2003 2.850 3.370 2.811 2.950 60,010 +0.15(+5.36%)
Nov 14, 2003 3.050 3.050 2.800 2.800 18,100 -0.17(-5.69%)
Nov 13, 2003 2.900 3.000 2.900 2.969 6,400 +0.05(+1.68%)
Nov 12, 2003 2.900 2.920 2.850 2.920 866 +0.07(+2.46%)
Nov 11, 2003 2.850 2.850 2.850 2.850 566 +0.04(+1.42%)
Nov 10, 2003 2.800 2.900 2.800 2.810 1,200 -0.14(-4.71%)
Nov 07, 2003 2.900 2.970 2.800 2.949 5,135 +0.12(+4.20%)
Nov 06, 2003 3.000 3.200 2.830 2.830 36,000 -0.12(-4.07%)
Nov 05, 2003 2.990 2.990 2.850 2.950 4,834 +0.00(+0.00%)
Nov 04, 2003 3.009 3.040 2.950 2.950 8,632 +0.20(+7.27%)
Nov 03, 2003 3.190 3.190 2.640 2.750 13,380 -0.15(-5.17%)
Oct 31, 2003 2.550 3.150 2.550 2.900 33,400 +0.45(+18.37%)
Oct 30, 2003 2.200 2.540 2.350 2.450 9,300 +0.25(+11.36%)
Oct 29, 2003 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Oct 28, 2003 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Oct 27, 2003 2.340 2.350 2.200 2.200 3,000 -0.18(-7.56%)
Oct 24, 2003 2.350 2.580 2.350 2.380 8,200 -0.05(-2.06%)
Oct 23, 2003 2.451 2.451 2.430 2.430 300 -0.07(-2.80%)
Oct 22, 2003 2.431 2.500 2.431 2.500 2,700 +0.00(+0.00%)
Oct 21, 2003 2.500 2.600 2.390 2.500 10,900 -0.05(-1.96%)
Oct 20, 2003 2.940 2.940 2.500 2.550 14,500 -0.05(-1.92%)
Oct 17, 2003 2.719 2.719 2.600 2.600 1,200 -0.05(-1.89%)
Oct 16, 2003 2.680 2.680 2.650 2.650 1,700 +0.06(+2.32%)
Oct 15, 2003 2.760 2.760 2.590 2.590 2,000 -0.16(-5.82%)
Oct 14, 2003 2.840 2.840 2.710 2.750 4,100 -0.10(-3.51%)
Oct 13, 2003 3.029 3.030 2.850 2.850 3,600 -0.19(-6.25%)
Oct 10, 2003 2.900 3.100 2.810 3.040 2,200 +0.28(+10.14%)
Oct 09, 2003 2.760 2.760 2.760 2.760 1,000 -0.22(-7.38%)
Oct 08, 2003 2.980 2.980 2.980 2.980 0 +0.00(+0.00%)
Oct 07, 2003 2.800 2.980 2.800 2.980 1,200 +0.09(+3.11%)
Oct 06, 2003 2.700 2.890 2.700 2.890 200 -0.10(-3.34%)
Oct 03, 2003 2.990 3.180 2.960 2.990 14,400 +0.09(+3.10%)
Oct 02, 2003 2.960 3.000 2.900 2.900 3,600 -0.06(-2.03%)
Oct 01, 2003 3.010 3.010 2.960 2.960 2,800 +0.06(+2.07%)
Sep 30, 2003 2.730 3.070 2.650 2.900 15,100 +0.15(+5.45%)
Sep 29, 2003 2.830 3.000 2.750 2.750 5,600 -0.01(-0.36%)
Sep 26, 2003 2.760 2.760 2.760 2.760 1,200 -0.03(-1.08%)
Sep 25, 2003 2.560 2.840 2.560 2.790 4,200 +0.09(+3.33%)
Sep 24, 2003 2.610 2.700 2.700 2.700 2,900 +0.09(+3.45%)
Sep 23, 2003 2.610 2.610 2.610 2.610 200 -0.29(-10.00%)
Sep 22, 2003 2.950 2.950 2.900 2.900 200 +0.00(+0.00%)
Sep 19, 2003 2.630 2.901 2.620 2.900 13,900 +0.20(+7.41%)
Sep 18, 2003 2.540 2.800 2.400 2.700 38,500 +0.36(+15.38%)
Sep 17, 2003 2.300 2.340 2.300 2.340 7,200 +0.01(+0.43%)
Sep 16, 2003 2.299 2.450 2.299 2.330 56,000 +0.07(+3.10%)
Sep 15, 2003 2.260 2.260 2.250 2.260 11,600 +0.05(+2.26%)
Sep 12, 2003 2.210 2.210 2.210 2.210 200 -0.04(-1.78%)
Sep 11, 2003 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Sep 10, 2003 2.210 2.250 2.200 2.250 2,500 -0.05(-2.17%)
Sep 09, 2003 2.160 2.400 2.160 2.300 4,100 -0.05(-2.13%)
Sep 08, 2003 2.380 2.380 2.070 2.350 9,500 +0.24(+11.37%)
Sep 05, 2003 2.250 2.250 2.030 2.110 1,300 -0.29(-12.08%)
Sep 04, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Sep 03, 2003 2.300 2.400 2.200 2.400 13,600 +0.04(+1.69%)
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.