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 (%)
Apr 30, 2003 1.550 1.610 1.370 1.370 5,100 -0.14(-9.27%)
Apr 29, 2003 1.450 1.690 1.450 1.510 3,100 +0.20(+15.27%)
Apr 28, 2003 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Apr 25, 2003 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Apr 24, 2003 1.310 1.310 1.310 1.310 700 -0.09(-6.43%)
Apr 23, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Apr 22, 2003 1.400 1.400 1.400 1.400 100 -0.12(-7.89%)
Apr 21, 2003 1.540 1.540 1.520 1.520 300 -0.04(-2.56%)
Apr 17, 2003 1.390 1.560 1.390 1.560 3,200 +0.24(+18.18%)
Apr 16, 2003 1.490 1.490 1.190 1.320 5,100 -0.26(-16.46%)
Apr 15, 2003 1.120 1.580 1.120 1.580 40,800 +0.08(+5.33%)
Apr 14, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 11, 2003 1.380 1.530 1.380 1.500 6,300 +0.20(+15.38%)
Apr 10, 2003 1.280 1.300 1.280 1.300 20,500 +0.02(+1.56%)
Apr 09, 2003 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Apr 08, 2003 1.230 1.280 1.120 1.280 5,200 +0.05(+4.07%)
Apr 07, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Apr 04, 2003 1.230 1.230 1.230 1.230 800 -0.05(-3.91%)
Apr 03, 2003 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Apr 02, 2003 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Apr 01, 2003 1.280 1.280 1.280 1.280 2,200 -0.12(-8.57%)
Mar 31, 2003 1.390 1.400 1.390 1.400 1,500 +0.15(+12.00%)
Mar 28, 2003 1.290 1.290 1.250 1.250 1,700 -0.05(-3.85%)
Mar 27, 2003 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
Mar 26, 2003 1.340 1.340 1.300 1.300 2,300 -0.08(-5.80%)
Mar 25, 2003 1.380 1.380 1.380 1.380 100 +0.00(+0.00%)
Mar 24, 2003 1.380 1.380 1.380 1.380 400 +0.00(+0.00%)
Mar 21, 2003 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Mar 20, 2003 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Mar 19, 2003 1.380 1.380 1.380 1.380 100 -0.02(-1.43%)
Mar 18, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 17, 2003 1.420 1.420 1.400 1.400 1,100 -0.03(-2.10%)
Mar 14, 2003 1.500 1.500 1.430 1.430 4,300 -0.07(-4.67%)
Mar 13, 2003 1.500 1.500 1.500 1.500 3,200 -0.10(-6.25%)
Mar 12, 2003 1.450 1.600 1.450 1.600 15,400 +0.15(+10.34%)
Mar 11, 2003 1.420 1.530 1.400 1.450 2,500 +0.05(+3.57%)
Mar 10, 2003 1.480 1.480 1.360 1.400 1,100 -0.10(-6.67%)
Mar 07, 2003 1.600 1.600 1.500 1.500 3,300 -0.15(-9.09%)
Mar 06, 2003 1.700 1.700 1.650 1.650 1,100 -0.01(-0.60%)
Mar 05, 2003 1.790 1.790 1.660 1.660 1,100 +0.12(+7.79%)
Mar 04, 2003 1.460 1.630 1.460 1.540 15,500 +0.18(+13.24%)
Mar 03, 2003 1.460 1.460 1.350 1.360 4,900 -0.05(-3.55%)
Feb 28, 2003 1.400 1.410 1.300 1.410 5,400 -0.09(-6.00%)
Feb 27, 2003 1.510 1.540 1.500 1.500 44,200 -0.01(-0.66%)
Feb 26, 2003 1.610 1.610 1.500 1.510 16,200 -0.14(-8.48%)
Feb 25, 2003 1.840 1.840 1.650 1.650 2,800 -0.35(-17.50%)
Feb 24, 2003 1.700 2.090 1.700 2.000 14,800 +0.05(+2.56%)
Feb 19, 2003 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Feb 18, 2003 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Feb 14, 2003 1.950 1.950 1.950 1.950 200 -0.01(-0.51%)
Feb 13, 2003 1.960 1.960 1.960 1.960 200 +0.06(+3.16%)
Feb 12, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Feb 11, 2003 1.950 1.950 1.900 1.900 200 -0.01(-0.52%)
Feb 10, 2003 1.900 1.910 1.900 1.910 800 -0.09(-4.50%)
Feb 07, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 06, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 05, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 03, 2003 2.000 2.000 2.000 2.000 300 -0.28(-12.28%)
Jan 31, 2003 2.290 2.290 2.050 2.280 3,400 -0.02(-0.87%)
Jan 30, 2003 1.950 2.300 1.820 2.300 4,600 +0.35(+17.95%)
Jan 29, 2003 1.950 1.950 1.950 1.950 200 -0.09(-4.41%)
Jan 28, 2003 1.750 2.100 1.750 2.040 7,500 +0.34(+20.00%)
Jan 24, 2003 1.870 1.970 1.450 1.700 19,700 -0.05(-2.86%)
Jan 23, 2003 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Jan 22, 2003 1.750 1.760 1.750 1.750 2,000 -0.08(-4.37%)
Jan 21, 2003 1.950 1.950 1.830 1.830 3,300 -0.19(-9.41%)
Jan 17, 2003 2.080 2.080 1.720 2.020 7,500 -0.21(-9.42%)
Jan 16, 2003 2.150 2.230 2.150 2.230 17,700 +0.19(+9.31%)
Jan 15, 2003 2.120 2.120 2.040 2.040 1,300 -0.08(-3.77%)
Jan 14, 2003 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
Jan 13, 2003 2.120 2.120 2.000 2.120 8,700 +0.12(+6.00%)
Jan 10, 2003 2.000 2.000 2.000 2.000 1,700 +0.02(+1.01%)
Jan 09, 2003 1.980 1.980 1.980 1.980 100 +0.03(+1.54%)
Jan 08, 2003 2.000 2.000 1.950 1.950 1,200 -0.17(-8.02%)
Jan 07, 2003 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
Jan 02, 2003 2.120 2.120 2.120 2.120 100 +0.17(+8.66%)
Dec 31, 2002 1.950 2.120 1.880 1.951 6,100 -0.05(-2.45%)
Dec 30, 2002 2.000 2.000 2.000 2.000 100 -0.04(-1.96%)
Dec 27, 2002 2.040 2.040 2.040 2.040 400 +0.11(+5.70%)
Dec 26, 2002 2.000 2.000 1.930 1.930 700 -0.03(-1.53%)
Dec 24, 2002 2.000 2.000 1.900 1.960 4,100 -0.05(-2.49%)
Dec 23, 2002 2.010 2.010 2.010 2.010 600 +0.00(+0.00%)
Dec 20, 2002 2.050 2.050 1.850 2.010 7,100 -0.09(-4.29%)
Dec 19, 2002 2.100 2.100 2.100 2.100 100 +0.00(+0.00%)
Dec 18, 2002 2.100 2.100 2.100 2.100 1,600 +0.07(+3.45%)
Dec 17, 2002 2.150 2.150 2.030 2.030 1,100 -0.17(-7.73%)
Dec 16, 2002 2.100 2.320 2.100 2.200 1,800 +0.19(+9.45%)
Dec 13, 2002 2.310 2.310 2.000 2.010 6,100 -0.31(-13.36%)
Dec 12, 2002 2.400 2.400 2.250 2.320 7,500 -0.03(-1.28%)
Dec 11, 2002 2.440 2.490 2.350 2.350 11,100 +0.10(+4.44%)
Dec 10, 2002 2.160 2.440 1.830 2.250 7,200 +0.00(+0.04%)
Dec 09, 2002 2.100 2.320 2.000 2.249 19,400 +0.10(+4.60%)
Dec 06, 2002 2.100 2.150 2.100 2.150 2,000 +0.15(+7.50%)
Dec 05, 2002 1.940 2.000 1.600 2.000 2,400 -0.20(-9.09%)
Dec 04, 2002 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 03, 2002 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 02, 2002 2.200 2.200 2.200 2.200 200 +0.00(+0.00%)
Nov 29, 2002 1.800 2.200 1.800 2.200 4,800 +0.20(+10.00%)
Nov 27, 2002 1.950 2.000 1.950 2.000 5,300 +0.00(+0.00%)
Nov 26, 2002 1.810 2.000 1.810 2.000 1,600 +0.03(+1.52%)
Nov 25, 2002 1.820 1.970 1.800 1.970 15,200 +0.18(+10.06%)
Nov 22, 2002 1.960 1.960 1.780 1.790 9,400 -0.21(-10.50%)
Nov 21, 2002 2.000 2.000 2.000 2.000 5,800 -0.01(-0.50%)
Nov 20, 2002 2.010 2.010 2.010 2.010 1,200 -0.01(-0.50%)
Nov 19, 2002 1.750 2.140 1.740 2.020 8,600 +0.22(+12.22%)
Nov 18, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Nov 15, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Nov 14, 2002 1.600 1.800 1.560 1.800 19,800 +0.25(+16.13%)
Nov 13, 2002 1.500 1.600 1.500 1.550 16,600 +0.00(+0.00%)
Nov 12, 2002 1.550 1.550 1.550 1.550 800 +0.05(+3.33%)
Nov 11, 2002 1.500 1.500 1.500 1.500 10,200 -0.04(-2.60%)
Nov 08, 2002 1.550 1.550 1.540 1.540 4,600 +0.02(+1.32%)
Nov 07, 2002 1.451 1.520 1.451 1.520 2,600 +0.04(+2.70%)
Nov 06, 2002 1.480 1.540 1.480 1.480 7,400 -0.07(-4.52%)
Nov 05, 2002 1.520 1.550 1.520 1.550 5,100 +0.05(+3.33%)
Nov 04, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 01, 2002 1.500 1.500 1.500 1.500 4,500 -0.10(-6.25%)
Oct 31, 2002 1.550 1.600 1.550 1.600 2,600 +0.15(+10.34%)
Oct 30, 2002 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Oct 29, 2002 1.400 1.450 1.300 1.450 500 +0.05(+3.57%)
Oct 28, 2002 1.500 1.590 1.400 1.400 16,400 -0.10(-6.67%)
Oct 25, 2002 1.509 1.579 1.500 1.500 6,300 -0.15(-9.09%)
Oct 24, 2002 1.600 1.650 1.600 1.650 1,200 +0.07(+4.43%)
Oct 23, 2002 1.500 1.600 1.450 1.580 17,500 +0.08(+5.33%)
Oct 22, 2002 1.200 1.550 1.200 1.500 28,900 +0.45(+42.86%)
Oct 21, 2002 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 18, 2002 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 17, 2002 1.150 1.150 1.050 1.050 4,200 -0.08(-7.08%)
Oct 16, 2002 1.200 1.250 1.100 1.130 10,600 -0.02(-1.82%)
Oct 15, 2002 1.050 1.151 1.050 1.151 1,300 +0.11(+10.67%)
Oct 14, 2002 0.9500 1.040 0.6500 1.040 15,700 +0.09(+9.47%)
Oct 11, 2002 1.000 0.9500 0.9500 0.9500 1,600 +0.00(+0.00%)
Oct 10, 2002 1.150 1.150 1.150 0.9500 500 -0.20(-17.39%)
Oct 09, 2002 1.150 1.150 1.150 1.150 100 -0.10(-8.00%)
Oct 08, 2002 1.070 1.250 1.020 1.250 12,000 +0.28(+28.87%)
Oct 07, 2002 0.9700 0.9700 0.9700 0.9700 9,900 -0.05(-4.90%)
Oct 04, 2002 1.020 1.020 1.020 1.020 100 -0.18(-15.00%)
Oct 03, 2002 1.100 1.210 1.100 1.200 3,800 +0.00(+0.00%)
Oct 02, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 01, 2002 1.200 1.200 1.200 1.200 100 +0.00(+0.08%)
Sep 30, 2002 1.199 1.199 1.199 1.199 200 -0.00(-0.08%)
Sep 27, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 26, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 25, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 24, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 23, 2002 1.200 1.200 1.200 1.200 1,300 -0.10(-7.69%)
Sep 20, 2002 1.150 1.300 1.150 1.300 5,900 +0.25(+23.81%)
Sep 19, 2002 1.080 1.190 1.020 1.050 12,700 +0.06(+6.06%)
Sep 18, 2002 1.090 1.100 0.9900 0.9900 2,500 +0.00(+0.00%)
Sep 17, 2002 1.100 1.100 0.9800 0.9900 17,200 +0.12(+13.79%)
Sep 16, 2002 1.110 1.110 0.8700 0.8700 5,800 -0.14(-13.86%)
Sep 13, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Sep 12, 2002 1.100 1.100 1.010 1.010 9,600 +0.02(+2.02%)
Sep 11, 2002 1.120 1.150 0.9900 0.9900 5,200 -0.12(-10.81%)
Sep 10, 2002 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Sep 09, 2002 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Sep 06, 2002 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Sep 05, 2002 1.240 1.300 1.110 1.110 3,600 -0.12(-9.76%)
Sep 04, 2002 1.110 1.250 1.050 1.230 2,500 +0.01(+0.82%)
Sep 03, 2002 1.140 1.220 1.100 1.220 500 -0.02(-1.61%)
Aug 30, 2002 0.9800 1.240 0.9800 1.240 3,800 +0.09(+7.83%)
Aug 29, 2002 1.100 1.150 1.030 1.150 14,700 +0.20(+21.05%)
Aug 28, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Aug 27, 2002 1.060 1.060 0.9500 0.9500 7,300 -0.15(-13.64%)
Aug 26, 2002 1.000 1.200 1.000 1.100 930,000 +0.10(+10.00%)
Aug 23, 2002 1.050 1.050 1.000 1.000 9,600 +0.00(+0.00%)
Aug 22, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 21, 2002 1.000 1.100 1.000 1.000 19,000 +0.03(+3.09%)
Aug 20, 2002 0.9800 0.9800 0.9700 0.9700 56,100 +0.02(+2.11%)
Aug 16, 2002 0.9500 0.9500 0.9500 0.9500 5,500 +0.00(+0.00%)
Aug 15, 2002 1.000 1.000 0.9500 0.9500 5,200 +0.11(+13.10%)
Aug 14, 2002 0.7600 1.000 0.7500 0.8400 23,300 -0.03(-3.45%)
Aug 13, 2002 0.8700 0.8700 0.8500 0.8700 13,000 +0.01(+1.16%)
Aug 12, 2002 0.8600 0.8600 0.8600 0.8600 0 +0.04(+4.88%)
Aug 07, 2002 0.8200 0.8200 0.8200 0.8200 2,000 +0.02(+2.50%)
Aug 06, 2002 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Aug 05, 2002 0.8000 0.8000 0.8000 0.8000 100 -0.06(-6.98%)
Aug 02, 2002 0.8700 0.8700 0.8600 0.8600 2,900 +0.06(+7.50%)
Aug 01, 2002 0.8800 0.8800 0.8000 0.8000 900 -0.07(-8.05%)
Jul 31, 2002 0.8700 0.8700 0.8600 0.8700 3,400 +0.17(+24.29%)
Jul 30, 2002 0.7500 0.7500 0.7000 0.7000 500 +0.05(+7.69%)
Jul 29, 2002 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 26, 2002 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 25, 2002 0.7700 0.7700 0.5000 0.6500 8,800 -0.12(-15.58%)
Jul 24, 2002 0.7700 0.7700 0.7700 0.7700 2,144 +0.00(+0.00%)
Jul 23, 2002 0.7700 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jul 22, 2002 0.7700 0.7700 0.7700 0.7700 200 -0.13(-14.35%)
Jul 19, 2002 0.8990 0.8990 0.8990 0.8990 200 +0.08(+9.63%)
Jul 17, 2002 0.8300 0.8300 0.8200 0.8200 5,800 -0.02(-2.38%)
Jul 12, 2002 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jul 11, 2002 0.8500 0.8500 0.8400 0.8400 3,300 +0.00(+0.00%)
Jul 10, 2002 0.8400 0.8400 0.8400 0.8400 700 -0.06(-6.77%)
Jul 09, 2002 0.9010 0.9010 0.9010 0.9010 0 +0.00(+0.00%)
Jul 08, 2002 0.9010 0.9010 0.9010 0.9010 0 +0.00(+0.00%)
Jul 05, 2002 0.9010 0.9010 0.9010 0.9010 0 +0.00(+0.00%)
Jul 04, 2002 0.9010 0.9010 0.9010 0.9010 200 +0.00(+0.00%)
Jul 03, 2002 0.9010 0.9010 0.9010 0.9010 200 -0.05(-5.16%)
Jul 02, 2002 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 01, 2002 0.9000 1.000 0.9000 0.9500 1,600 +0.05(+5.56%)
Jun 28, 2002 0.9000 0.9000 0.9000 0.9000 700 +0.00(+0.00%)
Jun 27, 2002 0.9000 0.9000 0.9000 0.9000 600 +0.00(+0.00%)
Jun 26, 2002 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Jun 25, 2002 0.9900 0.9900 0.9000 0.9000 6,500 +0.08(+9.76%)
Jun 21, 2002 0.9100 0.9100 0.8200 0.8200 3,300 -0.09(-9.89%)
Jun 20, 2002 0.9900 1.080 0.9900 0.9100 5,200 -0.03(-3.19%)
Jun 19, 2002 0.9400 0.9400 0.9400 0.9400 200 +0.04(+4.44%)
Jun 18, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 17, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 14, 2002 0.8200 0.9000 0.8200 0.9000 3,900 +0.00(+0.00%)
Jun 12, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 11, 2002 0.9300 0.9300 0.9000 0.9000 13,200 -0.03(-3.23%)
Jun 10, 2002 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jun 07, 2002 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jun 06, 2002 1.050 1.050 0.9300 0.9300 700 +0.00(+0.00%)
Jun 05, 2002 0.9300 0.9300 0.9300 0.9300 0 -0.07(-7.00%)
May 31, 2002 1.000 1.000 1.000 1.000 0 -0.08(-7.41%)
May 28, 2002 1.080 1.080 1.080 1.080 400 +0.03(+2.86%)
May 27, 2002 1.010 1.050 1.010 1.050 1,900 +0.00(+0.00%)
May 24, 2002 1.010 1.050 1.010 1.050 1,900 +0.05(+5.00%)
May 23, 2002 1.000 1.000 1.000 1.000 100 +0.01(+1.01%)
May 22, 2002 0.9200 0.9900 0.9200 0.9900 1,500 +0.17(+20.73%)
May 21, 2002 1.064 1.064 0.8200 0.8200 2,600 -0.24(-22.64%)
May 20, 2002 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
May 17, 2002 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
May 16, 2002 1.060 1.060 1.060 1.060 19,000 -0.12(-10.17%)
May 15, 2002 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
May 14, 2002 1.120 1.180 1.050 1.180 10,800 +0.03(+2.61%)
May 13, 2002 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 10, 2002 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 09, 2002 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
May 08, 2002 1.050 1.150 1.050 1.150 3,100 +0.10(+9.52%)
May 07, 2002 1.050 1.050 1.050 1.050 3,000 +0.05(+5.00%)
May 06, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 03, 2002 1.000 1.000 1.000 1.000 3,200 +0.00(+0.00%)
May 02, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
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.