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, 2016 10.09 11.02 10.09 10.93 1,901 -0.02(-0.18%)
Aug 30, 2016 10.94 10.96 10.94 10.95 375 +0.14(+1.30%)
Aug 29, 2016 10.60 10.81 10.26 10.81 1,501 +0.01(+0.09%)
Aug 26, 2016 10.89 10.89 10.80 10.80 1,667 -0.00(-0.05%)
Aug 25, 2016 10.81 11.01 10.79 10.80 14,808 -0.10(-0.87%)
Aug 24, 2016 10.58 10.90 10.49 10.90 8,810 +0.61(+5.93%)
Aug 23, 2016 10.93 10.93 10.23 10.29 20,739 -0.69(-6.28%)
Aug 22, 2016 10.76 10.98 10.76 10.98 2,895 +0.10(+0.92%)
Aug 19, 2016 10.60 10.98 10.51 10.88 6,603 +0.30(+2.84%)
Aug 18, 2016 10.50 10.79 9.990 10.58 7,041 +0.22(+2.12%)
Aug 17, 2016 10.50 10.51 10.30 10.36 7,209 -0.14(-1.33%)
Aug 16, 2016 10.37 10.50 10.37 10.50 2,657 +0.11(+1.06%)
Aug 15, 2016 10.05 10.47 10.02 10.39 2,589 +0.26(+2.57%)
Aug 12, 2016 10.31 10.50 10.13 10.13 2,288 -0.26(-2.50%)
Aug 11, 2016 10.03 10.50 10.02 10.39 14,147 +0.36(+3.58%)
Aug 10, 2016 9.990 10.10 9.990 10.03 11,162 +0.01(+0.10%)
Aug 09, 2016 10.11 10.11 10.02 10.02 473 -0.16(-1.57%)
Aug 08, 2016 9.970 10.23 9.970 10.18 6,844 +0.19(+1.90%)
Aug 05, 2016 10.20 10.20 9.990 9.990 1,219 -0.15(-1.48%)
Aug 04, 2016 10.02 10.15 9.980 10.14 1,901 -0.01(-0.10%)
Aug 03, 2016 10.15 10.15 10.15 10.15 270 +0.10(+1.00%)
Aug 02, 2016 10.12 10.25 9.970 10.05 10,393 +0.00(+0.00%)
Aug 01, 2016 10.04 10.05 10.00 10.05 1,643 -0.23(-2.24%)
Jul 29, 2016 10.31 10.32 10.20 10.28 1,690 +0.08(+0.78%)
Jul 28, 2016 10.20 10.20 10.20 10.20 1,019 +0.23(+2.31%)
Jul 27, 2016 10.22 10.22 9.890 9.970 4,989 +0.08(+0.81%)
Jul 26, 2016 9.860 10.44 9.860 9.890 4,718 +0.02(+0.20%)
Jul 25, 2016 9.960 9.960 9.860 9.870 10,756 -0.23(-2.28%)
Jul 22, 2016 10.46 10.46 10.00 10.10 12,598 -0.00(-0.00%)
Jul 21, 2016 10.51 10.51 10.09 10.10 3,672 -0.05(-0.49%)
Jul 20, 2016 10.39 10.46 10.39 10.15 17,370 +0.10(+1.00%)
Jul 19, 2016 10.22 10.22 10.05 10.05 4,194 -0.05(-0.50%)
Jul 18, 2016 10.00 10.10 10.00 10.10 1,447 +0.05(+0.50%)
Jul 15, 2016 9.940 10.11 9.940 10.05 2,789 +0.15(+1.52%)
Jul 13, 2016 9.900 9.900 9.900 9.900 41 +0.03(+0.30%)
Jul 12, 2016 10.25 10.25 9.870 9.870 2,205 -0.25(-2.47%)
Jul 11, 2016 10.38 10.56 8.260 10.12 35,684 -0.13(-1.27%)
Jul 08, 2016 10.65 10.03 9.933 10.25 21,518 +0.22(+2.19%)
Jul 07, 2016 9.850 10.03 9.850 10.03 629 -0.21(-2.05%)
Jul 05, 2016 10.47 10.50 10.24 10.24 1,996 +0.19(+1.89%)
Jul 01, 2016 9.840 10.05 10.05 10.05 6,600 +0.00(+0.00%)
Jun 30, 2016 9.860 10.20 9.860 10.05 6,048 -0.04(-0.41%)
Jun 29, 2016 9.760 10.09 9.760 10.09 919 +0.19(+1.88%)
Jun 28, 2016 9.910 9.930 9.900 9.905 1,414 -0.10(-0.95%)
Jun 27, 2016 10.23 10.74 9.800 10.00 3,371 -0.20(-1.96%)
Jun 24, 2016 9.490 10.44 9.490 10.20 3,541 -0.06(-0.58%)
Jun 23, 2016 10.33 10.50 10.24 10.26 2,833 -0.25(-2.38%)
Jun 22, 2016 10.61 11.60 10.26 10.51 14,653 +0.04(+0.38%)
Jun 21, 2016 10.50 10.75 10.30 10.47 16,073 +0.21(+2.05%)
Jun 20, 2016 10.16 10.26 10.16 10.26 751 +0.12(+1.18%)
Jun 16, 2016 10.16 10.14 10.14 10.14 75 -0.12(-1.17%)
Jun 15, 2016 10.50 10.50 10.23 10.26 2,972 -0.26(-2.47%)
Jun 14, 2016 10.42 10.52 10.38 10.52 5,414 +0.02(+0.19%)
Jun 13, 2016 10.45 10.50 10.38 10.50 13,335 +0.05(+0.48%)
Jun 10, 2016 10.41 10.45 10.38 10.45 506 +0.07(+0.67%)
Jun 09, 2016 10.35 10.38 10.35 10.38 223 +0.01(+0.10%)
Jun 08, 2016 10.37 10.37 10.14 10.37 617 +0.01(+0.10%)
Jun 07, 2016 10.49 10.49 10.15 10.36 9,038 -0.12(-1.15%)
Jun 06, 2016 10.37 10.50 10.37 10.48 1,080 +0.14(+1.35%)
Jun 03, 2016 10.21 10.37 10.14 10.34 1,766 +0.29(+2.89%)
Jun 02, 2016 10.15 10.37 10.05 10.05 928 -0.07(-0.69%)
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.