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 (%)
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%)
Nov 01, 2007 6.340 6.340 6.190 6.190 1,205 +0.05(+0.81%)
Oct 31, 2007 5.650 6.450 5.650 6.140 2,165 +0.14(+2.33%)
Oct 30, 2007 6.000 6.000 6.000 6.000 1,200 +0.34(+6.01%)
Oct 29, 2007 6.000 6.000 5.660 5.660 4,164 -0.33(-5.51%)
Oct 26, 2007 5.900 6.000 5.900 5.990 1,990 +0.13(+2.22%)
Oct 25, 2007 5.900 5.900 5.700 5.860 1,500 +0.12(+2.09%)
Oct 24, 2007 5.740 5.740 5.740 5.740 0 +0.00(+0.00%)
Oct 23, 2007 5.740 5.740 5.740 5.740 0 +0.00(+0.00%)
Oct 22, 2007 5.740 5.740 5.740 5.740 100 +0.50(+9.54%)
Oct 19, 2007 5.220 5.800 5.220 5.240 3,954 +0.09(+1.75%)
Oct 18, 2007 5.150 5.300 5.150 5.150 840 -0.35(-6.36%)
Oct 17, 2007 5.560 5.620 5.500 5.500 910 -0.23(-4.01%)
Oct 16, 2007 5.120 5.860 5.120 5.730 1,900 +0.43(+8.19%)
Oct 15, 2007 4.660 5.600 4.660 5.296 5,574 +0.30(+5.92%)
Oct 12, 2007 4.600 5.200 3.710 5.000 54,279 +0.10(+2.04%)
Oct 11, 2007 4.950 4.950 4.840 4.900 500 -0.10(-2.00%)
Oct 10, 2007 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 09, 2007 5.670 5.900 4.930 5.000 1,805 -0.42(-7.75%)
Oct 08, 2007 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Oct 05, 2007 5.550 5.550 5.420 5.420 400 -0.12(-2.16%)
Oct 04, 2007 5.790 5.790 5.540 5.540 813 -0.46(-7.67%)
Oct 03, 2007 5.990 6.300 5.990 6.000 1,676 +0.19(+3.27%)
Oct 02, 2007 5.530 6.000 5.530 5.810 1,000 -0.67(-10.34%)
Oct 01, 2007 6.300 6.480 6.300 6.480 300 +0.02(+0.31%)
Sep 28, 2007 5.660 6.460 5.460 6.460 1,250 +0.66(+11.38%)
Sep 27, 2007 6.400 6.400 5.740 5.800 1,946 -0.60(-9.38%)
Sep 26, 2007 6.050 6.500 5.560 6.400 3,361 +0.35(+5.79%)
Sep 25, 2007 5.987 6.280 5.500 6.050 5,204 +0.08(+1.34%)
Sep 24, 2007 6.110 6.390 5.970 5.970 1,502 -0.28(-4.48%)
Sep 21, 2007 6.310 6.730 6.250 6.250 3,035 -0.75(-10.71%)
Sep 20, 2007 7.000 7.000 6.900 7.000 3,900 +0.36(+5.42%)
Sep 19, 2007 6.450 6.640 6.440 6.640 2,830 +0.14(+2.15%)
Sep 18, 2007 6.520 6.520 6.500 6.500 1,139 -0.04(-0.61%)
Sep 17, 2007 6.480 6.600 6.480 6.540 300 -0.33(-4.80%)
Sep 14, 2007 6.840 6.870 6.840 6.870 600 +0.07(+1.06%)
Sep 13, 2007 6.610 6.798 6.600 6.798 1,500 +0.22(+3.31%)
Sep 12, 2007 6.560 6.700 6.560 6.580 498 -0.13(-1.94%)
Sep 11, 2007 6.910 7.000 6.710 6.710 1,000 -0.05(-0.74%)
Sep 10, 2007 6.760 6.760 6.760 6.760 400 -0.10(-1.46%)
Sep 07, 2007 6.370 6.860 6.250 6.860 1,598 +0.51(+8.03%)
Sep 06, 2007 6.580 6.580 6.280 6.350 2,200 -0.25(-3.79%)
Sep 05, 2007 6.530 6.600 6.530 6.600 2,700 -0.02(-0.30%)
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.