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

Transcat Inc (NQ: TRNS )

134.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
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.