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

Transcat Inc (NQ: TRNS )

142.18 +0.32 (+0.23%)
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 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%)
Nov 03, 2014 10.21 10.25 10.21 10.25 1,213 -0.26(-2.47%)
Oct 31, 2014 10.07 10.51 10.01 10.51 16,186 +0.46(+4.58%)
Oct 30, 2014 10.02 10.41 10.02 10.05 2,465 -0.36(-3.46%)
Oct 29, 2014 9.450 10.41 9.450 10.41 7,096 +0.51(+5.15%)
Oct 28, 2014 9.640 9.900 9.270 9.900 7,515 +0.58(+6.22%)
Oct 27, 2014 9.500 9.500 9.150 9.320 1,933 -0.15(-1.58%)
Oct 24, 2014 9.899 9.899 8.930 9.470 1,115 +0.00(+0.00%)
Oct 23, 2014 10.22 10.22 9.470 9.470 7,072 -0.52(-5.21%)
Oct 22, 2014 10.01 10.01 9.630 9.990 2,142 +0.06(+0.58%)
Oct 21, 2014 9.400 10.00 9.400 9.933 4,638 +0.34(+3.57%)
Oct 20, 2014 9.380 9.620 9.150 9.590 4,099 -0.04(-0.41%)
Oct 17, 2014 9.560 9.630 9.560 9.630 10,471 +0.32(+3.44%)
Oct 16, 2014 8.990 9.490 8.800 9.310 3,634 +0.10(+1.03%)
Oct 15, 2014 8.800 9.243 8.600 9.215 6,001 +0.33(+3.77%)
Oct 14, 2014 8.650 8.940 8.650 8.880 5,211 -0.05(-0.56%)
Oct 13, 2014 8.880 8.950 8.565 8.930 5,454 +0.30(+3.48%)
Oct 10, 2014 8.850 9.140 8.610 8.630 12,210 -0.37(-4.11%)
Oct 09, 2014 9.000 9.200 8.730 9.000 15,581 -0.26(-2.81%)
Oct 08, 2014 9.390 9.390 8.865 9.260 9,718 +0.22(+2.43%)
Oct 07, 2014 9.060 9.560 9.040 9.040 10,492 -0.16(-1.74%)
Oct 06, 2014 9.200 9.340 9.030 9.200 8,672 -0.17(-1.81%)
Oct 03, 2014 9.630 9.630 9.180 9.370 5,507 -0.38(-3.90%)
Oct 02, 2014 9.250 9.750 9.150 9.750 5,763 +0.60(+6.56%)
Oct 01, 2014 9.450 9.450 9.050 9.150 6,826 +0.00(+0.00%)
Sep 30, 2014 9.220 9.400 9.060 9.150 13,576 -0.22(-2.35%)
Sep 29, 2014 9.200 9.370 9.000 9.370 11,585 +0.31(+3.42%)
Sep 26, 2014 9.480 9.570 9.010 9.060 17,370 -0.34(-3.62%)
Sep 25, 2014 8.925 9.550 8.820 9.400 12,846 +0.15(+1.62%)
Sep 24, 2014 9.315 9.350 9.030 9.250 4,370 -0.45(-4.64%)
Sep 23, 2014 9.170 9.700 8.920 9.700 17,536 +0.38(+4.08%)
Sep 22, 2014 9.050 9.320 8.810 9.320 25,748 +0.37(+4.13%)
Sep 19, 2014 9.170 9.790 8.830 8.950 42,495 -0.37(-3.97%)
Sep 18, 2014 8.800 9.320 8.800 9.320 4,833 +0.37(+4.13%)
Sep 17, 2014 9.020 9.380 8.860 8.950 14,661 -0.15(-1.65%)
Sep 16, 2014 9.030 9.370 8.970 9.100 1,758 +0.00(+0.00%)
Sep 15, 2014 9.090 9.400 8.830 9.100 13,642 +0.02(+0.22%)
Sep 12, 2014 9.400 9.430 8.990 9.080 6,349 -0.49(-5.12%)
Sep 11, 2014 8.730 9.620 8.730 9.570 9,951 +0.80(+9.12%)
Sep 10, 2014 8.860 9.000 8.617 8.770 14,933 -0.10(-1.13%)
Sep 09, 2014 8.980 8.980 8.700 8.870 12,535 -0.05(-0.56%)
Sep 08, 2014 8.690 9.100 8.690 8.920 8,064 +0.20(+2.29%)
Sep 05, 2014 8.980 8.980 8.603 8.720 22,282 -0.18(-2.02%)
Sep 04, 2014 8.840 8.900 8.653 8.900 7,325 +0.06(+0.68%)
Sep 03, 2014 8.840 9.060 8.630 8.840 5,999 +0.13(+1.49%)
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.