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 (%)
Nov 30, 2012 6.800 7.160 6.560 7.150 16,473 +0.35(+5.15%)
Nov 29, 2012 6.290 6.800 6.290 6.800 15,490 +0.60(+9.68%)
Nov 28, 2012 6.270 6.300 6.148 6.200 5,497 -0.06(-0.96%)
Nov 27, 2012 6.160 6.300 6.140 6.260 10,089 +0.05(+0.84%)
Nov 26, 2012 6.330 6.330 5.890 6.208 34,334 -0.21(-3.30%)
Nov 23, 2012 6.000 6.420 6.000 6.420 5,249 +0.26(+4.22%)
Nov 21, 2012 5.750 6.160 5.750 6.160 3,436 +0.26(+4.41%)
Nov 20, 2012 5.810 5.900 5.680 5.900 7,174 +0.06(+1.03%)
Nov 19, 2012 5.582 6.160 5.410 5.840 58,071 -0.07(-1.18%)
Nov 16, 2012 5.810 5.910 5.810 5.910 1,699 +0.31(+5.54%)
Nov 15, 2012 5.510 6.150 5.510 5.600 7,096 -0.16(-2.78%)
Nov 14, 2012 5.820 5.930 5.760 5.760 10,200 -0.04(-0.69%)
Nov 13, 2012 5.770 6.139 5.750 5.800 29,198 -0.25(-4.13%)
Nov 12, 2012 5.940 6.100 5.940 6.050 19,296 +0.18(+3.07%)
Nov 09, 2012 5.810 5.950 5.760 5.870 6,480 +0.07(+1.21%)
Nov 08, 2012 6.010 6.020 5.800 5.800 9,140 -0.17(-2.85%)
Nov 07, 2012 6.030 6.030 5.760 5.970 11,276 -0.01(-0.17%)
Nov 06, 2012 5.750 6.020 5.750 5.980 15,676 +0.32(+5.65%)
Nov 05, 2012 5.590 5.660 5.360 5.660 27,119 +0.22(+4.04%)
Nov 02, 2012 5.250 5.600 5.100 5.440 17,325 +0.24(+4.62%)
Nov 01, 2012 5.270 5.270 5.200 5.200 5,100 -0.03(-0.57%)
Oct 31, 2012 4.970 5.360 4.970 5.230 11,103 -0.09(-1.69%)
Oct 26, 2012 5.250 5.320 5.320 5.320 2,100 +0.11(+2.11%)
Oct 25, 2012 5.350 5.350 5.160 5.210 5,075 -0.14(-2.62%)
Oct 24, 2012 5.250 5.350 5.140 5.350 7,355 +0.20(+3.88%)
Oct 23, 2012 5.240 5.240 5.150 5.150 1,222 +0.00(+0.00%)
Oct 19, 2012 5.120 5.200 5.120 5.150 4,580 +0.00(+0.00%)
Oct 18, 2012 5.050 5.150 5.050 5.150 13,268 +0.03(+0.59%)
Oct 17, 2012 5.250 5.260 5.100 5.120 16,713 -0.26(-4.83%)
Oct 16, 2012 5.480 5.480 5.380 5.380 388 -0.02(-0.37%)
Oct 15, 2012 5.320 5.400 5.250 5.400 3,826 +0.01(+0.19%)
Oct 09, 2012 5.430 5.390 5.390 5.390 400 +0.18(+3.45%)
Oct 08, 2012 5.444 5.444 5.180 5.210 14,245 -0.33(-5.96%)
Oct 05, 2012 5.450 5.540 5.420 5.540 2,577 -0.06(-1.07%)
Oct 04, 2012 5.410 5.600 5.340 5.600 7,100 +0.02(+0.36%)
Oct 03, 2012 5.500 5.590 5.380 5.580 6,300 +0.10(+1.82%)
Oct 02, 2012 5.410 5.570 5.410 5.480 3,375 +0.03(+0.55%)
Oct 01, 2012 5.480 5.530 5.290 5.450 5,400 +0.13(+2.44%)
Sep 28, 2012 5.430 5.450 5.300 5.320 7,325 +0.02(+0.38%)
Sep 27, 2012 5.300 5.330 5.280 5.300 4,601 +0.00(+0.00%)
Sep 26, 2012 5.500 5.500 5.230 5.300 7,318 -0.22(-3.99%)
Sep 25, 2012 5.610 5.650 5.520 5.520 13,300 -0.16(-2.82%)
Sep 24, 2012 5.700 5.700 5.600 5.680 1,855 -0.04(-0.70%)
Sep 21, 2012 5.680 5.730 5.560 5.720 19,772 -0.01(-0.17%)
Sep 20, 2012 5.680 5.730 5.590 5.730 7,261 +0.08(+1.42%)
Sep 19, 2012 5.750 5.790 5.650 5.650 10,908 -0.10(-1.74%)
Sep 18, 2012 5.880 5.940 5.750 5.750 5,919 -0.05(-0.86%)
Sep 17, 2012 5.960 5.960 5.800 5.800 4,677 -0.11(-1.86%)
Sep 14, 2012 5.855 6.120 5.855 5.910 1,931 +0.06(+1.03%)
Sep 13, 2012 5.810 5.860 5.800 5.850 2,000 -0.01(-0.17%)
Sep 12, 2012 5.830 5.980 5.750 5.860 3,100 +0.04(+0.69%)
Sep 11, 2012 5.890 5.900 5.820 5.820 3,200 +0.02(+0.34%)
Sep 10, 2012 5.720 5.998 5.700 5.800 1,506 +0.08(+1.40%)
Sep 07, 2012 5.800 5.800 5.664 5.720 6,927 -0.08(-1.38%)
Sep 06, 2012 5.650 5.800 5.650 5.800 12,228 +0.00(+0.00%)
Sep 05, 2012 5.720 5.872 5.720 5.800 5,477 +0.03(+0.52%)
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.