Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transcat Inc (NQ: TRNS )

142.18 UNCHANGED
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 (%)
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%)
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.