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 (%)
Apr 30, 2010 7.410 7.500 7.410 7.500 1,597 +0.05(+0.67%)
Apr 28, 2010 7.450 7.450 7.450 7.450 0 +0.20(+2.76%)
Apr 27, 2010 5.535 7.250 5.535 7.250 487 -0.00(-0.00%)
Apr 26, 2010 7.000 7.250 7.000 7.250 7,248 +0.25(+3.57%)
Apr 23, 2010 6.950 7.190 6.950 7.000 7,792 +0.00(+0.00%)
Apr 20, 2010 7.000 7.000 7.000 7.000 0 -0.05(-0.71%)
Apr 19, 2010 7.000 7.050 6.950 7.050 6,000 -0.20(-2.76%)
Apr 16, 2010 7.250 7.250 7.250 7.250 234 +0.21(+2.98%)
Apr 15, 2010 7.040 7.040 7.040 7.040 100 +0.04(+0.57%)
Apr 13, 2010 7.000 7.000 7.000 7.000 0 -0.10(-1.41%)
Apr 12, 2010 5.735 7.150 5.735 7.100 11,232 -0.01(-0.14%)
Apr 08, 2010 7.110 7.110 7.110 7.110 0 +0.01(+0.14%)
Apr 07, 2010 7.240 7.240 5.615 7.100 11,041 +0.10(+1.43%)
Apr 05, 2010 7.000 7.000 7.000 7.000 0 -0.45(-6.04%)
Mar 31, 2010 7.250 7.450 7.450 7.450 4,300 +0.28(+3.91%)
Mar 30, 2010 6.900 7.220 6.900 7.170 400 +0.03(+0.42%)
Mar 26, 2010 7.140 7.140 7.140 7.140 0 +0.13(+1.85%)
Mar 25, 2010 7.220 7.220 7.010 7.010 1,000 -0.07(-0.99%)
Mar 24, 2010 7.070 7.080 7.070 7.080 200 +0.08(+1.14%)
Mar 23, 2010 6.970 7.015 6.970 7.000 3,400 +0.00(+0.00%)
Mar 22, 2010 7.000 7.100 6.720 7.000 9,210 -0.40(-5.41%)
Mar 19, 2010 6.115 7.550 5.510 7.400 15,550 -0.09(-1.20%)
Mar 18, 2010 7.000 7.490 7.000 7.490 2,950 +0.30(+4.17%)
Mar 17, 2010 7.185 7.190 6.850 7.190 23,898 -0.07(-0.96%)
Mar 16, 2010 7.460 7.460 6.930 7.260 800 +0.16(+2.25%)
Mar 15, 2010 7.100 7.100 6.590 7.100 503 +0.00(+0.00%)
Mar 12, 2010 7.100 7.120 7.100 7.100 1,300 -0.03(-0.42%)
Mar 10, 2010 7.130 7.130 7.130 7.130 0 +0.03(+0.42%)
Mar 09, 2010 6.750 7.100 6.750 7.100 950 +0.00(+0.00%)
Mar 08, 2010 6.800 7.476 5.524 7.100 6,000 -0.10(-1.39%)
Mar 04, 2010 7.200 7.200 7.200 7.200 0 +0.09(+1.27%)
Mar 03, 2010 7.000 7.250 6.490 7.110 28,889 -0.04(-0.56%)
Mar 02, 2010 6.278 7.150 6.278 7.150 4,389 -0.15(-2.05%)
Mar 01, 2010 7.240 7.300 7.100 7.300 3,795 -0.10(-1.35%)
Feb 26, 2010 7.190 7.480 6.740 7.400 3,686 +0.24(+3.35%)
Feb 25, 2010 6.850 7.370 6.500 7.160 2,402 +0.24(+3.47%)
Feb 24, 2010 6.850 6.920 6.850 6.920 1,729 -0.23(-3.22%)
Feb 22, 2010 7.150 7.150 7.150 7.150 1,000 +0.00(+0.00%)
Feb 19, 2010 6.200 7.250 6.200 7.150 3,840 +0.19(+2.73%)
Feb 18, 2010 6.820 7.212 6.550 6.960 2,842 -0.24(-3.33%)
Feb 17, 2010 7.100 7.200 7.100 7.200 1,501 +0.10(+1.41%)
Feb 11, 2010 6.850 7.100 7.100 7.100 3,500 +0.10(+1.43%)
Feb 10, 2010 6.880 7.000 6.880 7.000 1,409 -0.35(-4.76%)
Feb 09, 2010 7.350 7.350 7.350 7.350 3,000 +0.09(+1.24%)
Feb 08, 2010 7.500 7.500 7.250 7.260 500 +0.01(+0.14%)
Feb 05, 2010 7.625 7.970 7.250 7.250 8,778 +0.25(+3.57%)
Feb 04, 2010 7.030 7.030 7.000 7.000 800 -0.00(-0.00%)
Feb 03, 2010 7.000 7.000 7.000 7.000 388 +0.15(+2.19%)
Feb 01, 2010 7.920 6.850 6.850 6.850 400 -0.30(-4.20%)
Jan 29, 2010 6.950 7.300 6.850 7.150 14,067 +0.28(+4.08%)
Jan 28, 2010 6.750 6.910 6.550 6.870 6,050 +0.12(+1.78%)
Jan 27, 2010 6.550 6.750 6.550 6.750 2,200 +0.20(+3.05%)
Jan 26, 2010 6.550 6.580 6.520 6.550 2,700 +0.00(+0.00%)
Jan 25, 2010 6.550 6.550 6.520 6.550 3,462 +0.00(+0.00%)
Jan 22, 2010 6.650 6.650 6.180 6.550 14,607 +0.20(+3.15%)
Jan 21, 2010 6.350 6.400 6.300 6.350 600 -0.44(-6.48%)
Jan 20, 2010 6.440 6.790 6.400 6.790 1,400 +0.04(+0.55%)
Jan 19, 2010 6.810 6.990 6.740 6.753 7,128 -0.05(-0.73%)
Jan 15, 2010 6.180 6.803 6.803 6.803 4,300 +0.20(+3.08%)
Jan 14, 2010 6.680 6.750 6.600 6.600 2,600 -0.08(-1.20%)
Jan 12, 2010 6.680 6.680 6.680 6.680 0 +0.07(+1.06%)
Jan 11, 2010 6.610 6.610 6.610 6.610 100 -0.54(-7.55%)
Jan 08, 2010 7.100 7.980 6.560 7.150 20,615 +0.03(+0.42%)
Jan 07, 2010 7.120 7.120 7.120 7.120 226 +0.06(+0.85%)
Jan 06, 2010 5.555 7.225 5.555 7.060 1,550 +0.44(+6.65%)
Jan 05, 2010 6.660 6.660 6.620 6.620 200 -0.83(-11.14%)
Jan 04, 2010 8.550 8.550 6.930 7.450 6,424 -0.30(-3.87%)
Dec 31, 2009 6.540 7.750 7.750 7.750 5,300 +0.85(+12.32%)
Dec 30, 2009 6.870 6.900 6.860 6.900 2,500 +0.31(+4.70%)
Dec 29, 2009 6.050 6.590 6.050 6.590 4,296 +0.34(+5.44%)
Dec 28, 2009 6.250 6.250 6.250 6.250 200 +0.00(+0.00%)
Dec 23, 2009 6.250 6.250 6.250 6.250 0 +0.25(+4.17%)
Dec 21, 2009 6.000 6.000 6.000 6.000 0 +0.88(+17.19%)
Dec 18, 2009 5.120 5.120 5.120 5.120 339 -0.75(-12.78%)
Dec 17, 2009 6.100 6.100 5.870 5.870 1,500 -0.79(-11.86%)
Dec 16, 2009 6.130 6.780 6.000 6.660 5,700 -0.22(-3.20%)
Dec 15, 2009 6.880 6.880 6.880 6.880 100 +0.54(+8.52%)
Dec 14, 2009 6.340 6.340 6.340 6.340 100 -0.11(-1.71%)
Dec 11, 2009 6.240 6.450 6.100 6.450 1,148 +0.05(+0.78%)
Dec 10, 2009 6.620 6.740 6.400 6.400 800 +0.39(+6.49%)
Dec 09, 2009 6.020 6.020 6.010 6.010 300 +0.01(+0.17%)
Dec 08, 2009 5.600 6.220 5.600 6.000 900 -0.10(-1.64%)
Dec 04, 2009 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Dec 03, 2009 6.130 6.130 6.100 6.100 400 +0.07(+1.16%)
Dec 01, 2009 6.100 6.030 6.030 6.030 3,500 -0.95(-13.61%)
Nov 30, 2009 6.000 6.980 6.000 6.980 2,393 +0.40(+6.08%)
Nov 24, 2009 5.660 6.580 6.580 6.580 2,400 +0.92(+16.25%)
Nov 23, 2009 5.990 6.740 4.830 5.660 3,400 -0.34(-5.67%)
Nov 20, 2009 5.750 6.000 5.750 6.000 1,512 +0.05(+0.84%)
Nov 19, 2009 5.950 5.950 5.950 5.950 3,268 +0.00(+0.00%)
Nov 18, 2009 5.550 6.200 5.410 5.950 10,070 -0.03(-0.50%)
Nov 17, 2009 6.000 6.660 5.980 5.980 3,647 -0.17(-2.76%)
Nov 13, 2009 6.150 6.150 6.150 6.150 4,600 -0.10(-1.60%)
Nov 12, 2009 6.000 6.250 6.000 6.250 1,920 +0.05(+0.81%)
Nov 11, 2009 6.180 6.200 4.090 6.200 4,202 +0.00(+0.00%)
Nov 10, 2009 5.380 6.200 5.230 6.200 1,722 +0.71(+12.93%)
Nov 09, 2009 5.480 5.490 5.470 5.490 300 +0.08(+1.48%)
Nov 06, 2009 5.420 5.420 5.380 5.410 600 -1.33(-19.73%)
Nov 05, 2009 6.740 6.740 6.740 6.740 294 +0.49(+7.84%)
Nov 03, 2009 6.250 6.250 6.250 6.250 0 -0.25(-3.85%)
Nov 02, 2009 6.500 6.510 6.500 6.500 1,058 -0.71(-9.85%)
Oct 30, 2009 6.350 7.210 6.350 7.210 5,618 +0.72(+11.09%)
Oct 29, 2009 5.320 6.490 5.310 6.490 3,500 +0.05(+0.78%)
Oct 27, 2009 6.440 6.440 6.440 6.440 0 +0.19(+3.04%)
Oct 26, 2009 6.250 6.250 6.250 6.250 358 +0.00(+0.00%)
Oct 23, 2009 6.220 6.250 6.220 6.250 1,414 +0.02(+0.32%)
Oct 22, 2009 6.170 6.230 6.170 6.230 1,215 +0.00(+0.00%)
Oct 21, 2009 6.150 6.230 6.150 6.230 528 +0.27(+4.53%)
Oct 20, 2009 5.960 5.960 5.960 5.960 100 +0.76(+14.73%)
Oct 14, 2009 5.600 5.195 5.195 5.195 1,100 +0.03(+0.68%)
Oct 09, 2009 5.160 5.160 5.160 5.160 100 -0.20(-3.82%)
Oct 05, 2009 5.365 5.365 5.365 5.365 0 +0.02(+0.28%)
Sep 30, 2009 5.350 5.350 5.350 5.350 0 -0.43(-7.44%)
Sep 29, 2009 6.240 6.240 5.780 5.780 720 -0.08(-1.37%)
Sep 24, 2009 6.380 5.860 5.860 5.860 1,300 +0.05(+0.86%)
Sep 23, 2009 6.730 6.830 5.520 5.810 1,549 -0.06(-1.02%)
Sep 10, 2009 6.340 5.870 5.870 5.870 1,400 -0.14(-2.33%)
Sep 09, 2009 5.930 6.010 5.815 6.010 905 -1.27(-17.45%)
Sep 08, 2009 6.040 7.320 5.780 7.280 11,300 +0.53(+7.85%)
Sep 04, 2009 6.480 6.750 5.880 6.750 1,762 -0.55(-7.53%)
Aug 31, 2009 6.280 7.300 7.300 7.300 5,500 +0.87(+13.53%)
Aug 28, 2009 5.400 6.430 5.400 6.430 361 -0.02(-0.31%)
Aug 20, 2009 5.400 6.450 5.145 6.450 1,683 +0.02(+0.37%)
Aug 19, 2009 6.250 6.450 6.250 6.426 1,200 +1.07(+19.89%)
Aug 14, 2009 5.360 5.360 5.360 5.360 100 -0.89(-14.24%)
Aug 07, 2009 6.250 6.250 6.250 6.250 2,031 +0.00(+0.00%)
Jul 31, 2009 6.000 6.250 6.250 6.250 4,100 +0.25(+4.17%)
Jul 30, 2009 5.490 6.000 5.490 6.000 1,874 +0.52(+9.57%)
Jul 21, 2009 5.476 5.476 5.476 5.476 0 +1.08(+24.45%)
Jul 17, 2009 4.410 4.400 4.400 4.400 200 -0.47(-9.65%)
Jul 10, 2009 4.870 4.870 4.870 4.870 200 -0.63(-11.45%)
Jul 09, 2009 5.500 5.500 5.500 5.500 400 -0.48(-8.02%)
Jul 08, 2009 4.550 5.990 4.550 5.980 1,223 +0.97(+19.35%)
Jul 06, 2009 5.010 5.010 5.010 5.010 200 -0.20(-3.84%)
Jun 30, 2009 5.210 5.210 5.210 5.210 0 -0.58(-10.02%)
Jun 26, 2009 4.120 5.790 5.790 5.790 1,700 +0.29(+5.27%)
Jun 23, 2009 5.500 5.500 5.500 5.500 1,300 +0.00(+0.00%)
Jun 19, 2009 5.500 5.500 5.500 5.500 200 +0.00(+0.00%)
Jun 12, 2009 5.500 5.500 5.500 5.500 350 -0.50(-8.33%)
Jun 04, 2009 6.000 6.000 6.000 6.000 0 -0.20(-3.22%)
May 29, 2009 5.500 6.200 5.500 6.200 1,100 +0.70(+12.73%)
May 28, 2009 5.500 5.500 5.490 5.500 1,982 +0.25(+4.76%)
May 26, 2009 5.100 5.250 5.250 5.250 0 +0.15(+2.94%)
May 22, 2009 5.100 5.100 5.100 5.100 1,000 +0.08(+1.49%)
May 18, 2009 5.000 5.025 5.025 5.025 1,200 +0.04(+0.70%)
May 15, 2009 4.990 4.990 4.990 4.990 3,800 +0.00(+0.00%)
May 14, 2009 4.995 5.000 4.990 4.990 5,940 -0.26(-4.95%)
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.