Skip to main content

Transcat Inc (NQ: TRNS )

127.40 -0.33 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.550 3.150 2.550 2.900 33,400 +0.45(+18.37%)
Oct 30, 2003 2.200 2.540 2.350 2.450 9,300 +0.25(+11.36%)
Oct 29, 2003 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Oct 28, 2003 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Oct 27, 2003 2.340 2.350 2.200 2.200 3,000 -0.18(-7.56%)
Oct 24, 2003 2.350 2.580 2.350 2.380 8,200 -0.05(-2.06%)
Oct 23, 2003 2.451 2.451 2.430 2.430 300 -0.07(-2.80%)
Oct 22, 2003 2.431 2.500 2.431 2.500 2,700 +0.00(+0.00%)
Oct 21, 2003 2.500 2.600 2.390 2.500 10,900 -0.05(-1.96%)
Oct 20, 2003 2.940 2.940 2.500 2.550 14,500 -0.05(-1.92%)
Oct 17, 2003 2.719 2.719 2.600 2.600 1,200 -0.05(-1.89%)
Oct 16, 2003 2.680 2.680 2.650 2.650 1,700 +0.06(+2.32%)
Oct 15, 2003 2.760 2.760 2.590 2.590 2,000 -0.16(-5.82%)
Oct 14, 2003 2.840 2.840 2.710 2.750 4,100 -0.10(-3.51%)
Oct 13, 2003 3.029 3.030 2.850 2.850 3,600 -0.19(-6.25%)
Oct 10, 2003 2.900 3.100 2.810 3.040 2,200 +0.28(+10.14%)
Oct 09, 2003 2.760 2.760 2.760 2.760 1,000 -0.22(-7.38%)
Oct 08, 2003 2.980 2.980 2.980 2.980 0 +0.00(+0.00%)
Oct 07, 2003 2.800 2.980 2.800 2.980 1,200 +0.09(+3.11%)
Oct 06, 2003 2.700 2.890 2.700 2.890 200 -0.10(-3.34%)
Oct 03, 2003 2.990 3.180 2.960 2.990 14,400 +0.09(+3.10%)
Oct 02, 2003 2.960 3.000 2.900 2.900 3,600 -0.06(-2.03%)
Oct 01, 2003 3.010 3.010 2.960 2.960 2,800 +0.06(+2.07%)
Sep 30, 2003 2.730 3.070 2.650 2.900 15,100 +0.15(+5.45%)
Sep 29, 2003 2.830 3.000 2.750 2.750 5,600 -0.01(-0.36%)
Sep 26, 2003 2.760 2.760 2.760 2.760 1,200 -0.03(-1.08%)
Sep 25, 2003 2.560 2.840 2.560 2.790 4,200 +0.09(+3.33%)
Sep 24, 2003 2.610 2.700 2.700 2.700 2,900 +0.09(+3.45%)
Sep 23, 2003 2.610 2.610 2.610 2.610 200 -0.29(-10.00%)
Sep 22, 2003 2.950 2.950 2.900 2.900 200 +0.00(+0.00%)
Sep 19, 2003 2.630 2.901 2.620 2.900 13,900 +0.20(+7.41%)
Sep 18, 2003 2.540 2.800 2.400 2.700 38,500 +0.36(+15.38%)
Sep 17, 2003 2.300 2.340 2.300 2.340 7,200 +0.01(+0.43%)
Sep 16, 2003 2.299 2.450 2.299 2.330 56,000 +0.07(+3.10%)
Sep 15, 2003 2.260 2.260 2.250 2.260 11,600 +0.05(+2.26%)
Sep 12, 2003 2.210 2.210 2.210 2.210 200 -0.04(-1.78%)
Sep 11, 2003 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Sep 10, 2003 2.210 2.250 2.200 2.250 2,500 -0.05(-2.17%)
Sep 09, 2003 2.160 2.400 2.160 2.300 4,100 -0.05(-2.13%)
Sep 08, 2003 2.380 2.380 2.070 2.350 9,500 +0.24(+11.37%)
Sep 05, 2003 2.250 2.250 2.030 2.110 1,300 -0.29(-12.08%)
Sep 04, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Sep 03, 2003 2.300 2.400 2.200 2.400 13,600 +0.04(+1.69%)
Sep 02, 2003 2.300 2.360 2.300 2.360 1,000 +0.05(+2.16%)
Aug 29, 2003 2.390 2.390 2.310 2.310 500 -0.08(-3.35%)
Aug 28, 2003 2.440 2.440 2.250 2.390 7,100 -0.05(-2.05%)
Aug 27, 2003 2.440 2.440 2.440 2.440 1,000 +0.01(+0.41%)
Aug 26, 2003 2.389 2.430 2.200 2.430 3,500 +0.28(+13.02%)
Aug 25, 2003 2.550 2.600 2.150 2.150 12,000 -0.32(-12.96%)
Aug 22, 2003 2.590 2.599 2.450 2.470 10,700 +0.02(+0.82%)
Aug 21, 2003 2.350 2.500 2.350 2.450 8,000 +0.14(+6.06%)
Aug 20, 2003 2.600 2.600 2.100 2.310 7,300 -0.29(-11.12%)
Aug 19, 2003 2.150 2.898 1.910 2.599 65,800 +0.53(+25.56%)
Aug 18, 2003 2.070 2.070 2.070 2.070 0 -0.17(-7.59%)
Aug 15, 2003 2.240 2.240 2.240 2.240 0 +0.17(+8.21%)
Aug 14, 2003 2.070 2.070 2.070 2.070 1,000 -0.17(-7.59%)
Aug 13, 2003 2.380 2.380 2.240 2.240 5,500 -0.11(-4.64%)
Aug 12, 2003 2.380 2.400 2.030 2.349 7,700 -0.00(-0.04%)
Aug 11, 2003 2.350 2.350 2.350 2.350 100 +0.10(+4.44%)
Aug 08, 2003 2.100 2.250 2.100 2.250 3,100 +0.13(+6.13%)
Aug 07, 2003 2.120 2.120 2.120 2.120 0 -0.05(-2.30%)
Aug 06, 2003 2.170 2.170 2.170 2.170 1,000 +0.05(+2.36%)
Aug 05, 2003 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
Aug 04, 2003 2.100 2.310 2.100 2.120 4,100 -0.08(-3.64%)
Aug 01, 2003 2.400 2.400 2.200 2.200 6,500 -0.19(-7.95%)
Jul 31, 2003 2.120 2.400 2.100 2.390 18,300 +0.29(+13.81%)
Jul 30, 2003 2.160 2.250 2.000 2.100 5,900 -0.05(-2.33%)
Jul 29, 2003 2.350 2.350 2.150 2.150 1,000 +0.22(+11.34%)
Jul 28, 2003 2.350 2.350 1.800 1.931 9,600 -0.42(-17.83%)
Jul 25, 2003 2.100 2.350 2.020 2.350 15,700 +0.35(+17.50%)
Jul 24, 2003 2.100 2.100 2.000 2.000 6,500 -0.25(-11.11%)
Jul 23, 2003 1.700 2.250 1.700 2.250 37,600 +0.60(+36.36%)
Jul 22, 2003 1.800 1.810 1.650 1.650 2,600 -0.05(-2.94%)
Jul 21, 2003 1.790 1.790 1.550 1.700 19,100 -0.04(-2.30%)
Jul 18, 2003 1.720 1.740 1.400 1.740 1,100 +0.25(+16.78%)
Jul 17, 2003 1.490 1.490 1.490 1.490 300 -0.16(-9.70%)
Jul 16, 2003 1.500 1.650 1.500 1.650 25,000 -0.05(-2.94%)
Jul 15, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 14, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 11, 2003 1.600 1.700 1.600 1.700 3,000 +0.00(+0.00%)
Jul 10, 2003 1.700 1.700 1.700 1.700 1,200 +0.00(+0.00%)
Jul 09, 2003 1.700 1.700 1.700 1.700 1,300 -0.01(-0.58%)
Jul 08, 2003 1.660 1.710 1.660 1.710 2,600 +0.01(+0.59%)
Jul 07, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 03, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 02, 2003 1.700 1.700 1.700 1.700 2,000 -0.01(-0.58%)
Jul 01, 2003 1.710 1.710 1.710 1.710 1,000 +0.10(+6.21%)
Jun 30, 2003 1.300 1.610 1.300 1.610 3,400 +0.31(+23.85%)
Jun 27, 2003 1.260 1.300 1.030 1.300 14,400 -0.09(-6.54%)
Jun 26, 2003 1.391 1.391 1.391 1.391 0 +0.00(+0.00%)
Jun 25, 2003 1.391 1.391 1.391 1.391 300 -0.21(-13.06%)
Jun 24, 2003 1.600 1.600 1.600 1.600 1,000 +0.00(+0.00%)
Jun 23, 2003 1.320 1.600 1.150 1.600 8,500 -0.02(-1.23%)
Jun 20, 2003 1.430 1.620 1.160 1.620 5,900 +0.04(+2.53%)
Jun 19, 2003 1.600 1.600 1.510 1.580 2,700 -0.02(-1.25%)
Jun 18, 2003 1.600 1.600 1.600 1.600 900 +0.00(+0.00%)
Jun 17, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jun 16, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Jun 13, 2003 1.600 1.600 1.600 1.600 1,000 +0.00(+0.00%)
Jun 12, 2003 1.550 1.670 1.310 1.600 12,400 +0.30(+23.08%)
Jun 11, 2003 1.400 1.520 1.300 1.300 18,000 -0.20(-13.33%)
Jun 10, 2003 1.500 1.500 1.490 1.500 500 +0.00(+0.00%)
Jun 09, 2003 1.500 1.550 1.500 1.500 6,100 +0.00(+0.00%)
Jun 06, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 05, 2003 1.530 1.530 1.500 1.500 3,000 -0.14(-8.54%)
Jun 04, 2003 1.500 1.640 1.500 1.640 4,000 +0.14(+9.33%)
Jun 03, 2003 1.500 1.550 1.500 1.500 2,200 +0.10(+7.14%)
Jun 02, 2003 1.400 1.470 1.400 1.400 1,800 +0.00(+0.00%)
May 30, 2003 1.400 1.400 1.400 1.400 2,600 +0.00(+0.00%)
May 29, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
May 28, 2003 1.400 1.400 1.400 1.400 3,900 -0.13(-8.50%)
May 23, 2003 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
May 22, 2003 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
May 21, 2003 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
May 20, 2003 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
May 19, 2003 1.510 1.740 1.450 1.530 1,900 +0.03(+2.00%)
May 16, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
May 15, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
May 14, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
May 13, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
May 12, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
May 09, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
May 08, 2003 1.490 1.500 1.490 1.500 300 +0.02(+1.35%)
May 07, 2003 1.400 1.480 1.400 1.480 200 +0.08(+5.71%)
May 06, 2003 1.250 1.610 1.200 1.400 10,900 +0.03(+2.19%)
May 05, 2003 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
May 02, 2003 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
May 01, 2003 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Apr 30, 2003 1.550 1.610 1.370 1.370 5,100 -0.14(-9.27%)
Apr 29, 2003 1.450 1.690 1.450 1.510 3,100 +0.20(+15.27%)
Apr 28, 2003 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Apr 25, 2003 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Apr 24, 2003 1.310 1.310 1.310 1.310 700 -0.09(-6.43%)
Apr 23, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Apr 22, 2003 1.400 1.400 1.400 1.400 100 -0.12(-7.89%)
Apr 21, 2003 1.540 1.540 1.520 1.520 300 -0.04(-2.56%)
Apr 17, 2003 1.390 1.560 1.390 1.560 3,200 +0.24(+18.18%)
Apr 16, 2003 1.490 1.490 1.190 1.320 5,100 -0.26(-16.46%)
Apr 15, 2003 1.120 1.580 1.120 1.580 40,800 +0.08(+5.33%)
Apr 14, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 11, 2003 1.380 1.530 1.380 1.500 6,300 +0.20(+15.38%)
Apr 10, 2003 1.280 1.300 1.280 1.300 20,500 +0.02(+1.56%)
Apr 09, 2003 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Apr 08, 2003 1.230 1.280 1.120 1.280 5,200 +0.05(+4.07%)
Apr 07, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Apr 04, 2003 1.230 1.230 1.230 1.230 800 -0.05(-3.91%)
Apr 03, 2003 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Apr 02, 2003 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Apr 01, 2003 1.280 1.280 1.280 1.280 2,200 -0.12(-8.57%)
Mar 31, 2003 1.390 1.400 1.390 1.400 1,500 +0.15(+12.00%)
Mar 28, 2003 1.290 1.290 1.250 1.250 1,700 -0.05(-3.85%)
Mar 27, 2003 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
Mar 26, 2003 1.340 1.340 1.300 1.300 2,300 -0.08(-5.80%)
Mar 25, 2003 1.380 1.380 1.380 1.380 100 +0.00(+0.00%)
Mar 24, 2003 1.380 1.380 1.380 1.380 400 +0.00(+0.00%)
Mar 21, 2003 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Mar 20, 2003 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Mar 19, 2003 1.380 1.380 1.380 1.380 100 -0.02(-1.43%)
Mar 18, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 17, 2003 1.420 1.420 1.400 1.400 1,100 -0.03(-2.10%)
Mar 14, 2003 1.500 1.500 1.430 1.430 4,300 -0.07(-4.67%)
Mar 13, 2003 1.500 1.500 1.500 1.500 3,200 -0.10(-6.25%)
Mar 12, 2003 1.450 1.600 1.450 1.600 15,400 +0.15(+10.34%)
Mar 11, 2003 1.420 1.530 1.400 1.450 2,500 +0.05(+3.57%)
Mar 10, 2003 1.480 1.480 1.360 1.400 1,100 -0.10(-6.67%)
Mar 07, 2003 1.600 1.600 1.500 1.500 3,300 -0.15(-9.09%)
Mar 06, 2003 1.700 1.700 1.650 1.650 1,100 -0.01(-0.60%)
Mar 05, 2003 1.790 1.790 1.660 1.660 1,100 +0.12(+7.79%)
Mar 04, 2003 1.460 1.630 1.460 1.540 15,500 +0.18(+13.24%)
Mar 03, 2003 1.460 1.460 1.350 1.360 4,900 -0.05(-3.55%)
Feb 28, 2003 1.400 1.410 1.300 1.410 5,400 -0.09(-6.00%)
Feb 27, 2003 1.510 1.540 1.500 1.500 44,200 -0.01(-0.66%)
Feb 26, 2003 1.610 1.610 1.500 1.510 16,200 -0.14(-8.48%)
Feb 25, 2003 1.840 1.840 1.650 1.650 2,800 -0.35(-17.50%)
Feb 24, 2003 1.700 2.090 1.700 2.000 14,800 +0.05(+2.56%)
Feb 19, 2003 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Feb 18, 2003 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Feb 14, 2003 1.950 1.950 1.950 1.950 200 -0.01(-0.51%)
Feb 13, 2003 1.960 1.960 1.960 1.960 200 +0.06(+3.16%)
Feb 12, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Feb 11, 2003 1.950 1.950 1.900 1.900 200 -0.01(-0.52%)
Feb 10, 2003 1.900 1.910 1.900 1.910 800 -0.09(-4.50%)
Feb 07, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 06, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 05, 2003 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 03, 2003 2.000 2.000 2.000 2.000 300 -0.28(-12.28%)
Jan 31, 2003 2.290 2.290 2.050 2.280 3,400 -0.02(-0.87%)
Jan 30, 2003 1.950 2.300 1.820 2.300 4,600 +0.35(+17.95%)
Jan 29, 2003 1.950 1.950 1.950 1.950 200 -0.09(-4.41%)
Jan 28, 2003 1.750 2.100 1.750 2.040 7,500 +0.34(+20.00%)
Jan 24, 2003 1.870 1.970 1.450 1.700 19,700 -0.05(-2.86%)
Jan 23, 2003 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Jan 22, 2003 1.750 1.760 1.750 1.750 2,000 -0.08(-4.37%)
Jan 21, 2003 1.950 1.950 1.830 1.830 3,300 -0.19(-9.41%)
Jan 17, 2003 2.080 2.080 1.720 2.020 7,500 -0.21(-9.42%)
Jan 16, 2003 2.150 2.230 2.150 2.230 17,700 +0.19(+9.31%)
Jan 15, 2003 2.120 2.120 2.040 2.040 1,300 -0.08(-3.77%)
Jan 14, 2003 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
Jan 13, 2003 2.120 2.120 2.000 2.120 8,700 +0.12(+6.00%)
Jan 10, 2003 2.000 2.000 2.000 2.000 1,700 +0.02(+1.01%)
Jan 09, 2003 1.980 1.980 1.980 1.980 100 +0.03(+1.54%)
Jan 08, 2003 2.000 2.000 1.950 1.950 1,200 -0.17(-8.02%)
Jan 07, 2003 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
Jan 02, 2003 2.120 2.120 2.120 2.120 100 +0.17(+8.66%)
Dec 31, 2002 1.950 2.120 1.880 1.951 6,100 -0.05(-2.45%)
Dec 30, 2002 2.000 2.000 2.000 2.000 100 -0.04(-1.96%)
Dec 27, 2002 2.040 2.040 2.040 2.040 400 +0.11(+5.70%)
Dec 26, 2002 2.000 2.000 1.930 1.930 700 -0.03(-1.53%)
Dec 24, 2002 2.000 2.000 1.900 1.960 4,100 -0.05(-2.49%)
Dec 23, 2002 2.010 2.010 2.010 2.010 600 +0.00(+0.00%)
Dec 20, 2002 2.050 2.050 1.850 2.010 7,100 -0.09(-4.29%)
Dec 19, 2002 2.100 2.100 2.100 2.100 100 +0.00(+0.00%)
Dec 18, 2002 2.100 2.100 2.100 2.100 1,600 +0.07(+3.45%)
Dec 17, 2002 2.150 2.150 2.030 2.030 1,100 -0.17(-7.73%)
Dec 16, 2002 2.100 2.320 2.100 2.200 1,800 +0.19(+9.45%)
Dec 13, 2002 2.310 2.310 2.000 2.010 6,100 -0.31(-13.36%)
Dec 12, 2002 2.400 2.400 2.250 2.320 7,500 -0.03(-1.28%)
Dec 11, 2002 2.440 2.490 2.350 2.350 11,100 +0.10(+4.44%)
Dec 10, 2002 2.160 2.440 1.830 2.250 7,200 +0.00(+0.04%)
Dec 09, 2002 2.100 2.320 2.000 2.249 19,400 +0.10(+4.60%)
Dec 06, 2002 2.100 2.150 2.100 2.150 2,000 +0.15(+7.50%)
Dec 05, 2002 1.940 2.000 1.600 2.000 2,400 -0.20(-9.09%)
Dec 04, 2002 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 03, 2002 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 02, 2002 2.200 2.200 2.200 2.200 200 +0.00(+0.00%)
Nov 29, 2002 1.800 2.200 1.800 2.200 4,800 +0.20(+10.00%)
Nov 27, 2002 1.950 2.000 1.950 2.000 5,300 +0.00(+0.00%)
Nov 26, 2002 1.810 2.000 1.810 2.000 1,600 +0.03(+1.52%)
Nov 25, 2002 1.820 1.970 1.800 1.970 15,200 +0.18(+10.06%)
Nov 22, 2002 1.960 1.960 1.780 1.790 9,400 -0.21(-10.50%)
Nov 21, 2002 2.000 2.000 2.000 2.000 5,800 -0.01(-0.50%)
Nov 20, 2002 2.010 2.010 2.010 2.010 1,200 -0.01(-0.50%)
Nov 19, 2002 1.750 2.140 1.740 2.020 8,600 +0.22(+12.22%)
Nov 18, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Nov 15, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Nov 14, 2002 1.600 1.800 1.560 1.800 19,800 +0.25(+16.13%)
Nov 13, 2002 1.500 1.600 1.500 1.550 16,600 +0.00(+0.00%)
Nov 12, 2002 1.550 1.550 1.550 1.550 800 +0.05(+3.33%)
Nov 11, 2002 1.500 1.500 1.500 1.500 10,200 -0.04(-2.60%)
Nov 08, 2002 1.550 1.550 1.540 1.540 4,600 +0.02(+1.32%)
Nov 07, 2002 1.451 1.520 1.451 1.520 2,600 +0.04(+2.70%)
Nov 06, 2002 1.480 1.540 1.480 1.480 7,400 -0.07(-4.52%)
Nov 05, 2002 1.520 1.550 1.520 1.550 5,100 +0.05(+3.33%)
Nov 04, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
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.