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 (%)
Jun 30, 2015 9.407 10.00 9.380 9.450 5,262 +0.04(+0.43%)
Jun 29, 2015 9.380 9.600 9.380 9.410 475 -0.26(-2.69%)
Jun 26, 2015 9.351 9.670 9.351 9.670 5,131 +0.36(+3.87%)
Jun 25, 2015 9.222 9.490 9.190 9.310 3,909 +0.25(+2.76%)
Jun 24, 2015 9.090 9.220 9.030 9.060 10,588 -0.22(-2.37%)
Jun 23, 2015 9.000 9.360 9.190 9.280 4,565 +0.09(+0.98%)
Jun 22, 2015 9.510 9.540 9.100 9.190 11,678 -0.41(-4.27%)
Jun 19, 2015 9.940 10.00 9.510 9.600 16,851 -0.39(-3.90%)
Jun 18, 2015 9.940 10.00 9.450 9.990 9,230 +0.05(+0.50%)
Jun 17, 2015 9.873 9.960 9.800 9.940 5,005 -0.05(-0.50%)
Jun 16, 2015 9.940 9.990 9.819 9.990 1,992 +0.07(+0.71%)
Jun 15, 2015 9.940 9.942 9.920 9.920 1,035 +0.02(+0.20%)
Jun 12, 2015 9.900 9.900 9.620 9.900 4,031 +0.06(+0.61%)
Jun 11, 2015 10.02 10.14 9.840 9.840 7,500 -0.29(-2.87%)
Jun 10, 2015 10.05 10.14 10.05 10.13 807 +0.13(+1.31%)
Jun 09, 2015 10.01 10.01 10.000 10.000 1,634 -0.00(-0.00%)
Jun 08, 2015 9.950 10.00 9.950 10.00 477 +0.10(+1.01%)
Jun 05, 2015 10.12 10.15 9.840 9.900 3,102 -0.24(-2.37%)
Jun 04, 2015 9.970 10.14 9.760 10.14 2,409 +0.22(+2.22%)
Jun 03, 2015 10.10 10.12 9.845 9.920 6,486 -0.18(-1.78%)
Jun 02, 2015 10.26 10.35 9.906 10.10 5,303 +0.15(+1.51%)
Jun 01, 2015 10.36 10.45 9.950 9.950 4,618 -0.50(-4.78%)
May 29, 2015 10.15 10.45 10.15 10.45 2,893 +0.15(+1.46%)
May 28, 2015 10.01 10.30 10.01 10.30 2,024 +0.40(+4.04%)
May 27, 2015 9.940 10.30 9.780 9.900 26,472 -0.10(-1.00%)
May 26, 2015 10.21 10.00 9.890 10.00 11,575 +0.00(+0.00%)
May 22, 2015 9.660 10.00 10.00 10.00 4,100 -0.05(-0.50%)
May 21, 2015 10.07 10.08 9.600 10.05 33,553 -0.10(-0.99%)
May 20, 2015 10.30 10.50 10.00 10.15 49,362 +0.15(+1.50%)
May 19, 2015 10.00 10.30 9.990 10.00 3,964 +0.00(+0.00%)
May 15, 2015 10.17 10.00 10.00 10.00 170 -0.20(-1.96%)
May 14, 2015 10.20 10.20 10.20 10.20 374 -0.05(-0.49%)
May 13, 2015 10.20 10.25 9.410 10.25 6,213 +0.05(+0.49%)
May 12, 2015 10.20 10.20 10.20 10.20 399 +0.30(+3.03%)
May 11, 2015 9.660 9.910 9.500 9.900 4,750 +0.00(+0.01%)
May 08, 2015 9.900 9.900 9.900 9.900 4,096 -0.35(-3.41%)
May 07, 2015 9.670 10.25 9.348 10.25 9,294 +0.10(+0.99%)
May 06, 2015 10.15 10.15 10.15 10.15 100 +0.10(+1.00%)
May 05, 2015 9.611 10.15 9.610 10.05 5,664 +0.05(+0.50%)
May 04, 2015 10.25 10.25 9.760 10.00 3,766 -0.15(-1.48%)
May 01, 2015 10.18 10.18 10.14 10.15 2,714 -0.04(-0.39%)
Apr 30, 2015 10.09 10.19 10.000 10.19 8,627 +0.06(+0.59%)
Apr 29, 2015 10.04 10.14 10.00 10.13 2,204 +0.03(+0.30%)
Apr 28, 2015 10.02 10.10 10.01 10.10 2,421 +0.00(+0.00%)
Apr 27, 2015 10.08 10.10 9.825 10.10 2,932 +0.00(+0.00%)
Apr 24, 2015 9.820 10.10 9.794 10.10 4,210 -0.03(-0.30%)
Apr 22, 2015 9.560 10.13 10.13 10.13 1,800 +0.22(+2.24%)
Apr 21, 2015 9.990 10.00 9.908 9.908 2,029 -0.10(-1.00%)
Apr 20, 2015 10.12 10.12 9.990 10.01 7,777 +0.04(+0.36%)
Apr 17, 2015 9.972 9.972 9.972 9.972 709 -0.16(-1.56%)
Apr 16, 2015 10.06 10.13 10.03 10.13 2,870 +0.23(+2.32%)
Apr 15, 2015 9.990 9.990 9.900 9.900 2,253 -0.15(-1.49%)
Apr 14, 2015 9.850 10.06 9.850 10.05 641 +0.11(+1.11%)
Apr 13, 2015 9.630 9.940 9.630 9.940 2,709 +0.03(+0.30%)
Apr 10, 2015 9.150 9.950 9.100 9.910 4,949 +0.44(+4.65%)
Apr 09, 2015 9.800 9.890 9.470 9.470 3,030 -0.48(-4.82%)
Apr 08, 2015 9.630 9.950 9.630 9.950 1,236 -0.00(-0.00%)
Apr 07, 2015 9.850 9.950 9.760 9.950 2,397 +0.10(+1.02%)
Apr 06, 2015 9.860 9.950 9.750 9.850 4,789 +0.32(+3.36%)
Apr 02, 2015 9.450 9.530 9.530 9.530 6,100 -0.22(-2.26%)
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.