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, 2013 7.050 7.250 7.050 7.150 0 +0.10(+1.42%)
Apr 29, 2013 6.630 7.190 6.520 7.050 38,028 +0.49(+7.47%)
Apr 26, 2013 5.740 6.560 5.740 6.560 19,236 +0.83(+14.49%)
Apr 25, 2013 5.745 6.200 5.730 5.730 11,900 -0.12(-2.05%)
Apr 24, 2013 5.890 5.980 5.710 5.850 0 +0.09(+1.56%)
Apr 23, 2013 5.720 6.030 5.710 5.760 5,036 -0.12(-2.04%)
Apr 22, 2013 6.000 6.120 5.810 5.880 8,515 -0.32(-5.16%)
Apr 18, 2013 6.200 6.200 6.200 6.200 0 +0.01(+0.22%)
Apr 17, 2013 6.186 6.186 6.186 6.186 200 +0.07(+1.08%)
Apr 16, 2013 6.090 6.160 5.880 6.120 4,900 -0.03(-0.49%)
Apr 15, 2013 6.200 6.200 5.880 6.150 7,556 +0.00(+0.00%)
Apr 12, 2013 6.110 6.150 5.750 6.150 9,666 -0.10(-1.60%)
Apr 11, 2013 6.078 6.250 6.078 6.250 1,214 -0.11(-1.73%)
Apr 10, 2013 6.090 6.400 6.090 6.360 12,693 +0.30(+4.95%)
Apr 09, 2013 6.450 6.450 6.018 6.060 928 -0.11(-1.78%)
Apr 08, 2013 6.170 6.170 6.170 6.170 100 +0.27(+4.58%)
Apr 05, 2013 5.650 6.130 5.650 5.900 6,237 -0.43(-6.82%)
Apr 04, 2013 6.332 6.332 6.332 6.332 200 -0.13(-1.99%)
Apr 03, 2013 5.700 6.460 5.700 6.460 900 -0.04(-0.61%)
Apr 02, 2013 6.140 6.500 6.140 6.500 5,749 +0.33(+5.35%)
Apr 01, 2013 6.260 6.260 6.170 6.170 2,192 -0.19(-2.99%)
Mar 28, 2013 6.200 6.440 6.200 6.360 1,107 +0.11(+1.76%)
Mar 26, 2013 5.720 6.250 6.250 6.250 16,200 +0.06(+0.97%)
Mar 22, 2013 6.200 6.190 6.190 6.190 1,100 +0.00(+0.00%)
Mar 20, 2013 6.000 6.190 6.190 6.190 1,300 +0.05(+0.82%)
Mar 19, 2013 6.100 6.140 6.100 6.140 400 +0.12(+1.99%)
Mar 18, 2013 6.000 6.020 6.000 6.020 4,075 +0.08(+1.35%)
Mar 15, 2013 6.000 6.000 5.940 5.940 1,970 -0.06(-1.00%)
Mar 13, 2013 6.020 6.000 6.000 6.000 1,800 -0.08(-1.25%)
Mar 12, 2013 6.100 6.100 6.076 6.076 698 -0.02(-0.39%)
Mar 11, 2013 5.900 6.100 5.900 6.100 200 +0.10(+1.67%)
Mar 08, 2013 6.140 6.140 6.000 6.000 5,570 -0.19(-3.07%)
Mar 07, 2013 6.120 6.190 6.120 6.190 320 -0.04(-0.64%)
Mar 06, 2013 6.070 6.230 6.010 6.230 3,848 +0.24(+4.01%)
Mar 05, 2013 6.000 6.190 5.830 5.990 15,085 +0.26(+4.54%)
Mar 04, 2013 6.140 6.510 5.730 5.730 22,708 -0.38(-6.22%)
Mar 01, 2013 6.420 6.420 5.950 6.110 10,433 -0.38(-5.85%)
Feb 28, 2013 6.000 6.490 5.770 6.490 5,404 +0.33(+5.36%)
Feb 27, 2013 6.000 6.160 5.760 6.160 5,380 +0.16(+2.63%)
Feb 26, 2013 6.150 6.150 6.002 6.002 600 +0.00(+0.04%)
Feb 25, 2013 5.860 6.118 5.860 6.000 2,202 -0.03(-0.50%)
Feb 22, 2013 6.060 6.220 6.030 6.030 1,034 -0.13(-2.11%)
Feb 21, 2013 6.190 6.190 6.080 6.160 775 +0.11(+1.82%)
Feb 20, 2013 6.200 6.200 6.050 6.050 1,791 -0.07(-1.14%)
Feb 19, 2013 6.220 6.250 6.100 6.120 3,892 -0.37(-5.70%)
Feb 15, 2013 6.490 6.490 6.490 6.490 360 +0.11(+1.72%)
Feb 14, 2013 6.270 6.460 6.270 6.380 3,145 +0.16(+2.57%)
Feb 13, 2013 6.040 6.490 6.040 6.220 6,737 -0.25(-3.86%)
Feb 12, 2013 6.020 6.470 6.020 6.470 1,500 +0.45(+7.48%)
Feb 11, 2013 6.020 6.030 6.010 6.020 938 -0.09(-1.47%)
Feb 08, 2013 6.060 6.110 6.050 6.110 1,750 +0.03(+0.49%)
Feb 07, 2013 6.080 6.080 6.080 6.080 100 +0.02(+0.33%)
Feb 06, 2013 6.250 6.550 6.020 6.060 8,890 -0.76(-11.14%)
Feb 04, 2013 6.730 6.820 6.730 6.820 200 -0.15(-2.15%)
Jan 31, 2013 6.980 6.970 6.970 6.970 3,400 -0.04(-0.57%)
Jan 29, 2013 7.100 7.010 7.010 7.010 4,600 -0.09(-1.27%)
Jan 28, 2013 6.550 7.160 6.550 7.100 4,215 +0.60(+9.23%)
Jan 25, 2013 6.880 6.950 6.500 6.500 3,000 -0.43(-6.20%)
Jan 24, 2013 6.930 6.930 6.265 6.930 580 +0.03(+0.43%)
Jan 23, 2013 6.700 6.920 6.060 6.900 2,406 -0.04(-0.57%)
Jan 22, 2013 6.510 6.940 6.510 6.940 4,904 +0.31(+4.68%)
Jan 18, 2013 6.500 6.730 6.480 6.630 5,309 -0.10(-1.49%)
Jan 17, 2013 6.730 6.730 6.730 6.730 100 +0.35(+5.48%)
Jan 15, 2013 6.790 6.380 6.380 6.380 3,500 +0.02(+0.31%)
Jan 14, 2013 6.000 6.490 6.000 6.360 12,852 -0.20(-3.05%)
Jan 11, 2013 6.170 6.725 5.730 6.560 11,707 +0.09(+1.39%)
Jan 10, 2013 6.320 6.600 6.000 6.470 8,414 +0.04(+0.62%)
Jan 08, 2013 5.900 6.430 6.430 6.430 7,400 +0.55(+9.35%)
Jan 07, 2013 5.740 5.999 5.710 5.880 2,540 +0.12(+2.08%)
Jan 04, 2013 5.810 6.150 5.760 5.760 6,873 -0.19(-3.19%)
Jan 03, 2013 6.250 6.250 5.930 5.950 3,900 -0.29(-4.65%)
Jan 02, 2013 6.060 6.300 5.800 6.240 15,602 +0.31(+5.23%)
Dec 31, 2012 6.220 6.220 5.700 5.930 3,482 -0.29(-4.66%)
Dec 26, 2012 6.220 6.220 6.220 6.220 0 -0.03(-0.48%)
Dec 24, 2012 6.250 6.250 6.250 6.250 400 +0.00(+0.00%)
Dec 21, 2012 6.230 6.250 5.202 6.250 7,760 -0.31(-4.73%)
Dec 20, 2012 6.860 6.860 6.560 6.560 2,800 +0.22(+3.47%)
Dec 18, 2012 6.220 6.340 6.340 6.340 6,900 -0.16(-2.46%)
Dec 17, 2012 6.360 6.575 6.140 6.500 4,670 +0.00(+0.00%)
Dec 14, 2012 6.460 6.500 6.460 6.500 400 -0.08(-1.14%)
Dec 13, 2012 6.575 6.575 6.575 6.575 300 -0.06(-0.98%)
Dec 12, 2012 6.810 6.860 6.470 6.640 2,492 -0.27(-3.91%)
Dec 11, 2012 6.890 7.020 6.570 6.910 8,835 -0.03(-0.43%)
Dec 10, 2012 7.080 7.310 6.920 6.940 5,265 -0.16(-2.25%)
Dec 07, 2012 6.980 7.640 6.860 7.100 1,366 +0.10(+1.43%)
Dec 06, 2012 6.780 7.000 6.780 7.000 700 +0.09(+1.30%)
Dec 05, 2012 6.880 7.479 6.880 6.910 8,113 -0.59(-7.87%)
Dec 04, 2012 7.700 7.810 7.500 7.500 13,797 +0.35(+4.90%)
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%)
Sep 04, 2012 5.930 5.930 5.700 5.770 19,905 -0.37(-6.03%)
Aug 31, 2012 5.920 6.310 5.630 6.140 15,916 +0.27(+4.60%)
Aug 30, 2012 5.910 5.960 5.870 5.870 7,800 -0.02(-0.34%)
Aug 29, 2012 5.990 5.990 5.710 5.890 32,101 -0.16(-2.64%)
Aug 27, 2012 6.000 6.050 5.960 6.050 5,622 +0.05(+0.83%)
Aug 24, 2012 6.000 6.000 6.000 6.000 1,600 +0.05(+0.84%)
Aug 23, 2012 6.000 6.030 5.950 5.950 12,979 -0.03(-0.50%)
Aug 21, 2012 6.000 5.980 5.980 5.980 17,100 -0.02(-0.33%)
Aug 20, 2012 6.040 6.100 6.000 6.000 20,782 +0.00(+0.00%)
Aug 17, 2012 6.150 6.250 6.000 6.000 40,629 -0.15(-2.44%)
Aug 16, 2012 6.150 6.350 6.150 6.150 13,648 +0.16(+2.67%)
Aug 15, 2012 6.260 6.876 5.990 5.990 15,749 -0.18(-2.92%)
Aug 14, 2012 6.050 6.400 6.050 6.170 955 -0.04(-0.64%)
Aug 13, 2012 6.370 6.730 6.160 6.210 2,355 -0.14(-2.20%)
Aug 10, 2012 6.360 6.500 6.350 6.350 1,000 -0.03(-0.47%)
Aug 09, 2012 6.720 6.750 6.350 6.380 6,250 +0.04(+0.63%)
Aug 08, 2012 6.430 6.620 6.340 6.340 11,000 -0.07(-1.09%)
Aug 07, 2012 6.400 6.490 6.390 6.410 1,700 -0.02(-0.31%)
Aug 06, 2012 6.750 6.750 6.351 6.430 5,020 -0.12(-1.83%)
Aug 03, 2012 6.630 6.900 6.550 6.550 3,762 -0.05(-0.76%)
Aug 02, 2012 6.630 6.800 6.600 6.600 3,675 +0.20(+3.17%)
Aug 01, 2012 6.760 6.760 6.100 6.397 13,293 -0.58(-8.35%)
Jul 31, 2012 6.900 7.000 6.900 6.980 3,512 +0.53(+8.22%)
Jul 30, 2012 6.550 6.600 6.450 6.450 3,953 +0.00(+0.00%)
Jul 27, 2012 6.790 7.090 6.329 6.450 29,097 -0.20(-3.05%)
Jul 26, 2012 6.790 6.790 6.600 6.653 2,593 -0.10(-1.44%)
Jul 25, 2012 6.750 6.750 6.750 6.750 400 -0.25(-3.57%)
Jul 24, 2012 6.790 7.150 6.790 7.000 1,111 +0.00(+0.00%)
Jul 23, 2012 7.160 7.160 7.000 7.000 3,100 +0.00(+0.00%)
Jul 20, 2012 7.000 7.110 6.901 7.000 6,035 +0.09(+1.30%)
Jul 19, 2012 6.590 7.060 6.590 6.910 2,522 +0.02(+0.29%)
Jul 18, 2012 6.540 6.890 6.250 6.890 369,439 +0.35(+5.35%)
Jul 17, 2012 6.250 6.550 6.250 6.540 5,600 +0.11(+1.71%)
Jul 16, 2012 6.370 6.430 6.300 6.430 2,390 -0.01(-0.16%)
Jul 13, 2012 6.270 6.440 6.250 6.440 6,100 +0.19(+3.04%)
Jul 12, 2012 6.270 6.270 6.250 6.250 1,770 +0.05(+0.81%)
Jul 11, 2012 6.230 6.250 6.150 6.200 3,758 -0.10(-1.59%)
Jul 10, 2012 6.140 6.300 6.130 6.300 5,754 +0.15(+2.44%)
Jul 09, 2012 6.150 6.160 6.150 6.150 5,480 +0.10(+1.59%)
Jul 06, 2012 5.950 6.054 5.950 6.054 18,943 +0.03(+0.53%)
Jul 05, 2012 5.800 6.022 5.800 6.022 4,300 +0.37(+6.58%)
Jul 03, 2012 5.800 5.820 5.520 5.650 5,000 -0.24(-4.07%)
Jul 02, 2012 6.160 6.180 5.390 5.890 14,657 -0.34(-5.46%)
Jun 29, 2012 6.580 6.600 5.620 6.230 43,970 -0.22(-3.41%)
Jun 28, 2012 6.510 6.840 6.380 6.450 1,520 -0.15(-2.27%)
Jun 27, 2012 6.740 6.740 6.460 6.600 4,542 -0.22(-3.23%)
Jun 26, 2012 6.950 6.990 6.800 6.820 8,304 -0.31(-4.35%)
Jun 25, 2012 7.150 7.710 6.650 7.130 12,783 -0.17(-2.33%)
Jun 22, 2012 7.480 7.580 7.070 7.300 47,389 -0.15(-2.01%)
Jun 21, 2012 7.490 7.770 7.450 7.450 2,213 -0.45(-5.70%)
Jun 20, 2012 7.900 7.900 7.900 7.900 100 +0.59(+8.07%)
Jun 19, 2012 7.390 7.390 7.100 7.310 4,112 -0.09(-1.22%)
Jun 18, 2012 7.380 7.750 7.300 7.400 30,930 -0.11(-1.46%)
Jun 15, 2012 7.700 7.700 7.390 7.510 17,450 -0.22(-2.85%)
Jun 14, 2012 7.750 7.990 7.730 7.730 982 +0.08(+1.04%)
Jun 13, 2012 7.650 7.650 7.650 7.650 1,400 +0.04(+0.53%)
Jun 12, 2012 7.750 7.750 7.610 7.610 900 -0.37(-4.64%)
Jun 11, 2012 7.980 7.980 7.700 7.980 2,000 -0.02(-0.25%)
Jun 08, 2012 7.880 8.000 7.880 8.000 1,100 +0.28(+3.63%)
Jun 07, 2012 7.800 7.990 7.650 7.720 8,818 -0.03(-0.39%)
Jun 06, 2012 7.780 7.780 7.730 7.750 2,800 -0.01(-0.13%)
Jun 05, 2012 7.630 7.760 7.550 7.760 1,400 +0.11(+1.44%)
Jun 04, 2012 8.070 8.070 7.300 7.650 4,173 -0.73(-8.71%)
Jun 01, 2012 7.850 8.380 7.420 8.380 6,452 +0.43(+5.41%)
May 31, 2012 7.980 7.980 7.640 7.950 2,200 +0.00(+0.00%)
May 30, 2012 7.700 7.950 7.700 7.950 3,908 +0.13(+1.66%)
May 29, 2012 7.730 8.090 7.730 7.820 4,587 +0.22(+2.89%)
May 25, 2012 7.570 8.200 7.520 7.600 17,070 +0.08(+1.06%)
May 24, 2012 6.800 7.740 6.800 7.520 22,327 +0.77(+11.41%)
May 23, 2012 7.070 7.330 6.410 6.750 22,967 -0.40(-5.59%)
May 22, 2012 7.230 7.350 6.840 7.150 25,944 -0.05(-0.69%)
May 21, 2012 7.250 7.250 6.800 7.200 5,328 -0.15(-2.04%)
May 18, 2012 7.400 7.400 6.680 7.350 13,603 -0.17(-2.26%)
May 17, 2012 8.050 8.050 6.760 7.520 33,902 -0.82(-9.83%)
May 16, 2012 8.450 8.500 8.030 8.340 12,322 -0.16(-1.88%)
May 15, 2012 8.820 8.820 8.250 8.500 3,250 -0.20(-2.30%)
May 14, 2012 8.530 8.890 8.070 8.700 6,420 -0.40(-4.40%)
May 11, 2012 10.26 10.38 8.350 9.100 13,195 -1.19(-11.56%)
May 10, 2012 11.00 11.05 10.06 10.29 8,300 -0.71(-6.45%)
May 09, 2012 11.20 11.20 10.95 11.00 4,753 -0.10(-0.90%)
May 08, 2012 11.05 11.21 11.00 11.10 1,400 +0.04(+0.36%)
May 07, 2012 11.28 11.50 10.95 11.06 6,032 -0.31(-2.73%)
May 04, 2012 11.43 12.00 11.10 11.37 11,508 -0.51(-4.29%)
May 03, 2012 11.45 11.92 11.35 11.88 2,625 -0.12(-1.00%)
May 02, 2012 12.33 12.54 12.00 12.00 5,249 -0.60(-4.76%)
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.