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, 2012 12.64 13.40 12.21 13.40 1,302 +0.50(+3.88%)
Apr 27, 2012 12.90 12.90 12.90 12.90 300 +0.15(+1.18%)
Apr 26, 2012 12.40 12.98 12.26 12.75 6,149 +0.00(+0.00%)
Apr 25, 2012 12.39 12.75 12.39 12.75 5,919 +0.25(+2.00%)
Apr 24, 2012 12.60 12.60 12.20 12.50 2,304 +0.00(+0.00%)
Apr 23, 2012 12.50 12.51 12.50 12.50 600 -0.50(-3.85%)
Apr 20, 2012 13.05 13.05 13.00 13.00 480 +0.00(+0.00%)
Apr 19, 2012 13.20 13.20 13.00 13.00 900 -0.20(-1.52%)
Apr 18, 2012 13.20 13.20 13.20 13.20 100 -0.01(-0.08%)
Apr 17, 2012 13.21 13.21 13.21 13.21 197 -0.04(-0.30%)
Apr 16, 2012 12.96 13.25 12.75 13.25 7,306 +0.31(+2.40%)
Apr 13, 2012 12.94 12.94 12.94 12.94 100 -0.06(-0.46%)
Apr 12, 2012 13.00 13.00 13.00 13.00 200 -0.19(-1.44%)
Apr 11, 2012 13.05 13.69 13.00 13.19 16,300 -0.06(-0.45%)
Apr 10, 2012 13.68 13.68 13.20 13.25 1,821 +0.22(+1.69%)
Apr 09, 2012 13.03 13.03 13.03 13.03 100 -0.07(-0.53%)
Apr 05, 2012 12.60 13.58 12.60 13.10 2,201 +0.40(+3.15%)
Apr 04, 2012 13.25 13.25 12.10 12.70 9,103 -0.45(-3.42%)
Apr 03, 2012 13.35 13.99 13.11 13.15 9,845 +0.02(+0.15%)
Apr 02, 2012 13.06 13.55 13.01 13.13 10,654 +0.02(+0.15%)
Mar 30, 2012 13.00 13.26 12.90 13.11 3,934 +0.36(+2.82%)
Mar 29, 2012 12.75 13.00 12.75 12.75 2,485 +0.00(+0.00%)
Mar 28, 2012 12.71 12.75 12.67 12.75 1,126 +0.01(+0.10%)
Mar 27, 2012 12.75 12.75 12.74 12.74 365 +0.24(+1.90%)
Mar 26, 2012 12.52 12.75 12.50 12.50 952 -0.01(-0.04%)
Mar 23, 2012 12.19 12.51 12.17 12.51 3,199 +0.01(+0.04%)
Mar 19, 2012 12.23 12.50 12.50 12.50 1,600 +0.27(+2.21%)
Mar 16, 2012 11.76 12.27 11.76 12.23 1,658 -0.02(-0.16%)
Mar 14, 2012 12.25 12.25 12.25 12.25 200 +0.36(+3.03%)
Mar 13, 2012 11.90 12.00 11.89 11.89 400 +0.00(+0.00%)
Mar 09, 2012 11.89 11.89 11.89 11.89 0 +0.59(+5.22%)
Mar 08, 2012 11.30 11.30 11.30 11.30 1,000 -0.01(-0.09%)
Mar 07, 2012 11.33 11.34 11.31 11.31 400 +0.03(+0.27%)
Mar 06, 2012 11.37 11.39 11.11 11.28 3,821 +0.03(+0.27%)
Mar 05, 2012 11.47 11.47 11.25 11.25 1,600 -0.45(-3.85%)
Mar 02, 2012 11.70 11.70 11.70 11.70 200 +0.11(+0.95%)
Mar 01, 2012 11.82 11.82 11.25 11.59 1,700 -0.30(-2.52%)
Feb 29, 2012 11.53 11.90 11.22 11.89 15,888 -0.01(-0.08%)
Feb 28, 2012 11.82 11.90 11.82 11.90 900 +0.14(+1.19%)
Feb 24, 2012 11.83 11.76 11.76 11.76 700 +0.01(+0.09%)
Feb 23, 2012 11.71 11.89 11.15 11.75 1,600 +0.00(+0.00%)
Feb 22, 2012 11.64 11.75 11.64 11.75 611 +0.36(+3.16%)
Feb 21, 2012 11.42 11.50 11.25 11.39 5,300 -0.53(-4.45%)
Feb 17, 2012 11.05 12.00 11.05 11.92 15,953 +0.62(+5.49%)
Feb 16, 2012 11.25 11.50 11.25 11.30 3,600 +0.26(+2.36%)
Feb 15, 2012 11.07 11.21 11.04 11.04 2,217 -0.11(-0.99%)
Feb 14, 2012 11.50 11.50 11.07 11.15 900 -0.19(-1.68%)
Feb 13, 2012 11.67 11.67 11.06 11.34 5,653 -0.38(-3.24%)
Feb 10, 2012 11.31 11.72 11.31 11.72 850 +0.19(+1.65%)
Feb 09, 2012 11.35 11.53 11.35 11.53 30,200 -0.07(-0.60%)
Feb 08, 2012 11.54 11.60 11.54 11.60 1,000 -0.01(-0.09%)
Feb 07, 2012 11.00 11.65 11.00 11.61 2,566 +0.36(+3.20%)
Feb 06, 2012 10.95 11.50 10.95 11.25 7,363 +0.18(+1.63%)
Feb 03, 2012 11.31 11.48 11.04 11.07 2,483 -0.46(-3.99%)
Feb 02, 2012 11.33 11.75 11.10 11.53 4,388 -0.46(-3.84%)
Feb 01, 2012 11.58 11.99 11.55 11.99 890 +0.09(+0.76%)
Jan 31, 2012 11.71 12.00 11.71 11.90 1,100 +0.06(+0.51%)
Jan 30, 2012 11.10 11.84 11.10 11.84 4,374 +0.32(+2.78%)
Jan 27, 2012 11.60 11.60 11.10 11.52 4,224 +0.02(+0.17%)
Jan 26, 2012 11.50 11.50 11.46 11.50 1,105 +0.00(+0.00%)
Jan 24, 2012 11.50 11.50 11.50 11.50 0 +0.35(+3.14%)
Jan 23, 2012 11.04 11.35 11.00 11.15 3,335 -0.24(-2.11%)
Jan 18, 2012 11.01 11.39 11.39 11.39 800 +0.39(+3.55%)
Jan 17, 2012 11.36 11.39 10.75 11.00 3,200 -0.25(-2.22%)
Jan 13, 2012 11.25 11.25 11.25 11.25 200 +0.00(+0.00%)
Jan 12, 2012 11.13 11.25 11.13 11.25 500 -0.15(-1.32%)
Jan 10, 2012 10.93 11.40 11.40 11.40 2,400 +0.15(+1.33%)
Jan 09, 2012 11.25 11.25 11.25 11.25 300 +0.00(+0.00%)
Jan 06, 2012 11.25 11.30 11.25 11.25 1,400 +0.00(+0.00%)
Jan 05, 2012 11.25 11.25 11.10 11.25 4,000 -0.20(-1.75%)
Jan 03, 2012 11.43 11.45 11.45 11.45 900 -0.05(-0.43%)
Dec 30, 2011 11.10 11.80 10.92 11.50 3,269 +0.40(+3.60%)
Dec 28, 2011 11.10 11.10 11.10 11.10 0 -0.20(-1.77%)
Dec 27, 2011 11.59 11.59 10.90 11.30 8,139 -0.20(-1.74%)
Dec 23, 2011 11.36 11.55 11.36 11.50 1,329 +0.17(+1.50%)
Dec 21, 2011 10.77 11.33 10.77 11.33 446 +0.20(+1.80%)
Dec 20, 2011 11.72 11.74 11.13 11.13 400 -0.67(-5.68%)
Dec 19, 2011 11.13 11.80 11.11 11.80 1,584 +0.41(+3.60%)
Dec 16, 2011 11.60 11.60 11.39 11.39 904 -0.16(-1.39%)
Dec 13, 2011 11.55 11.55 11.55 11.55 100 -0.01(-0.09%)
Dec 12, 2011 11.00 12.00 11.00 11.56 1,285 +0.30(+2.66%)
Dec 09, 2011 11.26 11.26 11.26 11.26 400 -0.07(-0.62%)
Dec 06, 2011 10.97 11.33 11.33 11.33 8,000 +0.41(+3.75%)
Dec 05, 2011 11.38 11.57 10.92 10.92 5,608 -0.63(-5.45%)
Dec 02, 2011 11.41 11.89 11.41 11.55 1,300 -0.10(-0.86%)
Dec 01, 2011 11.79 11.85 11.65 11.65 800 +0.10(+0.87%)
Nov 30, 2011 11.46 11.93 10.91 11.55 3,597 +0.57(+5.19%)
Nov 29, 2011 11.66 11.75 10.98 10.98 4,389 -0.86(-7.26%)
Nov 28, 2011 11.84 11.84 11.84 11.84 300 +0.29(+2.51%)
Nov 25, 2011 11.62 11.62 11.55 11.55 400 -0.10(-0.86%)
Nov 23, 2011 11.74 11.74 11.65 11.65 500 -0.30(-2.51%)
Nov 22, 2011 12.19 12.19 11.12 11.95 5,762 -0.27(-2.21%)
Nov 21, 2011 12.43 12.43 12.22 12.22 600 +0.27(+2.26%)
Nov 18, 2011 12.47 12.47 11.02 11.95 1,900 -0.59(-4.70%)
Nov 17, 2011 11.97 12.74 11.97 12.54 600 +0.59(+4.94%)
Nov 16, 2011 11.77 12.15 11.25 11.95 7,520 -0.32(-2.61%)
Nov 15, 2011 12.10 12.27 12.10 12.27 3,559 -0.23(-1.84%)
Nov 14, 2011 11.89 12.50 11.58 12.50 7,204 -0.25(-1.96%)
Nov 11, 2011 12.51 13.00 12.50 12.75 5,735 +0.15(+1.19%)
Nov 10, 2011 12.60 12.60 12.60 12.60 300 -0.02(-0.16%)
Nov 09, 2011 12.51 12.62 12.01 12.62 1,759 +0.05(+0.40%)
Nov 08, 2011 12.46 12.57 12.46 12.57 400 +0.29(+2.36%)
Nov 07, 2011 12.60 12.61 12.27 12.28 1,800 -0.22(-1.76%)
Nov 04, 2011 12.55 12.75 12.04 12.50 11,084 -0.45(-3.47%)
Nov 03, 2011 12.45 12.95 12.02 12.95 8,392 +0.46(+3.68%)
Nov 02, 2011 12.50 12.50 12.42 12.49 400 +0.24(+1.96%)
Nov 01, 2011 12.24 12.25 12.24 12.25 2,300 +0.07(+0.57%)
Oct 31, 2011 12.25 12.45 11.69 12.18 3,220 -0.07(-0.57%)
Oct 28, 2011 11.68 12.25 11.50 12.25 1,332 +0.24(+2.00%)
Oct 27, 2011 11.94 12.09 11.61 12.01 3,588 +0.45(+3.89%)
Oct 26, 2011 11.70 12.50 11.29 11.56 2,850 +0.29(+2.57%)
Oct 25, 2011 11.90 11.90 11.27 11.27 3,322 -0.98(-8.00%)
Oct 24, 2011 12.44 12.44 11.51 12.25 1,500 +0.21(+1.74%)
Oct 21, 2011 11.93 12.04 11.93 12.04 900 +0.29(+2.47%)
Oct 18, 2011 11.75 11.75 11.75 11.75 0 -0.23(-1.92%)
Oct 17, 2011 12.10 12.10 10.60 11.98 7,511 -0.12(-0.99%)
Oct 14, 2011 12.18 12.19 12.10 12.10 700 +0.24(+2.02%)
Oct 13, 2011 11.58 12.45 11.58 11.86 500 +0.22(+1.89%)
Oct 12, 2011 10.76 11.64 10.76 11.64 200 -0.11(-0.94%)
Oct 11, 2011 11.32 11.75 11.25 11.75 1,600 +0.00(+0.00%)
Oct 10, 2011 12.45 12.45 10.54 11.75 6,923 +0.00(+0.00%)
Oct 07, 2011 11.34 11.75 11.25 11.75 7,975 -0.20(-1.67%)
Oct 06, 2011 10.48 12.01 10.48 11.95 3,592 +0.80(+7.17%)
Oct 04, 2011 11.15 11.15 11.15 11.15 0 -0.30(-2.62%)
Sep 30, 2011 11.45 11.45 11.45 11.45 0 +0.11(+0.97%)
Sep 28, 2011 11.34 11.34 11.34 11.34 0 -0.28(-2.41%)
Sep 27, 2011 11.35 11.78 11.35 11.62 2,767 +0.47(+4.22%)
Sep 26, 2011 11.20 11.30 10.89 11.15 45,764 +0.15(+1.36%)
Sep 23, 2011 11.06 11.06 11.00 11.00 2,800 -0.12(-1.12%)
Sep 22, 2011 11.12 11.12 11.12 11.12 100 -0.32(-2.84%)
Sep 21, 2011 11.45 11.45 11.45 11.45 400 +0.10(+0.88%)
Sep 20, 2011 11.81 11.81 11.35 11.35 536 +0.04(+0.35%)
Sep 19, 2011 11.67 11.67 11.27 11.31 1,813 -0.69(-5.75%)
Sep 16, 2011 11.65 12.00 11.57 12.00 2,720 +0.01(+0.08%)
Sep 15, 2011 11.48 12.76 11.25 11.99 8,893 -0.18(-1.48%)
Sep 14, 2011 12.10 12.17 11.25 12.17 2,394 +0.34(+2.87%)
Sep 13, 2011 11.59 11.83 11.59 11.83 300 +0.41(+3.59%)
Sep 12, 2011 11.76 12.00 11.42 11.42 2,635 -0.33(-2.81%)
Sep 09, 2011 11.87 11.95 11.75 11.75 300 -0.15(-1.26%)
Sep 08, 2011 11.95 11.95 11.90 11.90 500 -0.06(-0.50%)
Sep 07, 2011 11.99 11.99 11.96 11.96 655 +0.41(+3.55%)
Sep 06, 2011 11.56 11.56 11.55 11.55 2,900 -0.35(-2.94%)
Sep 02, 2011 11.83 11.99 11.83 11.90 3,276 +0.00(+0.00%)
Sep 01, 2011 11.53 11.90 11.53 11.90 700 +0.00(+0.00%)
Aug 31, 2011 11.90 11.90 11.87 11.90 1,600 +0.17(+1.45%)
Aug 30, 2011 11.69 11.73 11.06 11.73 1,440 +0.07(+0.60%)
Aug 29, 2011 11.18 11.82 11.18 11.66 760 +0.37(+3.28%)
Aug 26, 2011 10.92 11.36 10.88 11.29 7,813 +0.29(+2.64%)
Aug 25, 2011 11.00 11.00 11.00 11.00 1,036 +0.00(+0.00%)
Aug 24, 2011 11.00 11.00 11.00 11.00 100 +0.05(+0.46%)
Aug 23, 2011 10.37 11.32 10.37 10.95 33,006 +0.70(+6.83%)
Aug 22, 2011 11.00 11.00 10.25 10.25 8,490 -0.62(-5.70%)
Aug 19, 2011 10.95 10.95 10.70 10.87 918 -0.90(-7.61%)
Aug 18, 2011 11.35 11.77 10.32 11.77 11,809 +0.19(+1.64%)
Aug 17, 2011 11.57 11.57 11.57 11.57 200 +0.00(+0.00%)
Aug 16, 2011 11.35 11.57 10.29 11.57 5,600 +0.04(+0.30%)
Aug 15, 2011 11.24 11.57 10.99 11.54 421 +0.43(+3.87%)
Aug 12, 2011 11.09 11.28 10.35 11.11 3,239 -0.01(-0.04%)
Aug 11, 2011 10.52 11.12 10.50 11.12 9,376 +0.55(+5.23%)
Aug 10, 2011 10.76 10.79 10.56 10.56 1,200 +0.00(+0.02%)
Aug 09, 2011 10.53 11.61 10.29 10.56 2,223 -0.56(-5.04%)
Aug 08, 2011 10.80 11.94 10.28 11.12 600 +0.12(+1.09%)
Aug 04, 2011 11.00 11.00 11.00 11.00 0 -0.44(-3.85%)
Aug 03, 2011 10.31 11.98 10.31 11.44 3,900 -0.26(-2.22%)
Aug 02, 2011 11.71 11.75 11.12 11.70 5,158 -0.30(-2.50%)
Aug 01, 2011 12.00 12.00 12.00 12.00 500 +0.25(+2.13%)
Jul 29, 2011 11.81 11.93 10.75 11.75 1,900 +0.96(+8.90%)
Jul 27, 2011 11.90 10.79 10.79 10.79 2,300 -0.81(-6.98%)
Jul 26, 2011 11.07 11.60 10.25 11.60 4,327 -0.40(-3.33%)
Jul 25, 2011 11.49 12.00 11.49 12.00 1,300 +0.78(+6.95%)
Jul 22, 2011 10.77 11.22 10.36 11.22 4,900 +0.22(+2.00%)
Jul 21, 2011 10.35 11.00 10.25 11.00 8,246 +0.14(+1.29%)
Jul 20, 2011 10.25 10.86 10.25 10.86 3,050 +0.21(+1.97%)
Jul 15, 2011 9.750 10.65 10.65 10.65 2,600 +0.40(+3.90%)
Jul 13, 2011 10.20 10.25 10.25 10.25 1,400 +0.49(+5.02%)
Jul 12, 2011 9.050 9.760 9.050 9.760 940 -0.25(-2.50%)
Jul 11, 2011 9.380 10.01 8.820 10.01 800 -0.24(-2.34%)
Jul 08, 2011 9.990 10.25 9.990 10.25 500 +0.29(+2.91%)
Jul 07, 2011 9.960 9.960 9.960 9.960 200 +0.01(+0.10%)
Jul 06, 2011 9.540 9.950 9.540 9.950 518 -0.30(-2.93%)
Jul 01, 2011 10.03 10.25 10.25 10.25 3,100 -0.71(-6.48%)
Jun 30, 2011 10.06 10.96 10.06 10.96 5,351 +1.01(+10.15%)
Jun 29, 2011 9.550 9.950 9.500 9.950 1,290 +0.62(+6.63%)
Jun 28, 2011 10.37 10.37 9.020 9.331 6,846 -0.98(-9.50%)
Jun 27, 2011 10.30 10.31 10.30 10.31 200 +0.06(+0.59%)
Jun 24, 2011 9.460 10.25 9.460 10.25 3,793 +0.11(+1.08%)
Jun 23, 2011 9.880 10.22 9.750 10.14 2,809 +0.11(+1.10%)
Jun 21, 2011 10.03 10.03 10.03 10.03 200 +0.08(+0.80%)
Jun 20, 2011 9.950 9.950 9.350 9.950 3,800 -0.18(-1.78%)
Jun 17, 2011 9.850 10.29 9.750 10.13 3,500 +0.32(+3.26%)
Jun 16, 2011 9.810 9.810 9.810 9.810 200 +0.06(+0.62%)
Jun 15, 2011 9.750 9.750 9.750 9.750 1,000 +0.00(+0.00%)
Jun 14, 2011 9.250 9.750 9.250 9.750 4,600 -0.25(-2.50%)
Jun 13, 2011 10.19 10.19 8.900 10.00 8,800 -0.25(-2.44%)
Jun 08, 2011 9.160 10.25 10.25 10.25 8,200 +0.00(+0.00%)
Jun 06, 2011 9.940 10.25 10.25 10.25 1,500 -0.01(-0.10%)
Jun 03, 2011 10.01 10.30 9.640 10.26 11,244 +0.40(+4.06%)
May 24, 2011 9.740 9.880 9.690 9.860 4,521 +0.06(+0.61%)
May 23, 2011 9.560 9.800 9.000 9.800 8,776 -0.03(-0.30%)
May 20, 2011 9.830 9.830 9.830 9.830 400 +0.21(+2.18%)
May 13, 2011 9.620 9.620 9.620 9.620 1,900 -0.20(-2.04%)
May 10, 2011 10.30 9.820 9.820 9.820 2,200 -0.41(-4.01%)
May 09, 2011 9.560 10.30 9.560 10.23 4,200 +0.63(+6.56%)
May 05, 2011 9.890 9.600 9.600 9.600 1,100 -0.14(-1.44%)
May 03, 2011 9.740 9.740 9.740 9.740 0 +0.07(+0.72%)
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.