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

Transcat Inc (NQ: TRNS )

126.34 -2.11 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2012 4.970 5.360 4.970 5.230 11,103 -0.09(-1.69%)
Oct 26, 2012 5.250 5.320 5.320 5.320 2,100 +0.11(+2.11%)
Oct 25, 2012 5.350 5.350 5.160 5.210 5,075 -0.14(-2.62%)
Oct 24, 2012 5.250 5.350 5.140 5.350 7,355 +0.20(+3.88%)
Oct 23, 2012 5.240 5.240 5.150 5.150 1,222 +0.00(+0.00%)
Oct 19, 2012 5.120 5.200 5.120 5.150 4,580 +0.00(+0.00%)
Oct 18, 2012 5.050 5.150 5.050 5.150 13,268 +0.03(+0.59%)
Oct 17, 2012 5.250 5.260 5.100 5.120 16,713 -0.26(-4.83%)
Oct 16, 2012 5.480 5.480 5.380 5.380 388 -0.02(-0.37%)
Oct 15, 2012 5.320 5.400 5.250 5.400 3,826 +0.01(+0.19%)
Oct 09, 2012 5.430 5.390 5.390 5.390 400 +0.18(+3.45%)
Oct 08, 2012 5.444 5.444 5.180 5.210 14,245 -0.33(-5.96%)
Oct 05, 2012 5.450 5.540 5.420 5.540 2,577 -0.06(-1.07%)
Oct 04, 2012 5.410 5.600 5.340 5.600 7,100 +0.02(+0.36%)
Oct 03, 2012 5.500 5.590 5.380 5.580 6,300 +0.10(+1.82%)
Oct 02, 2012 5.410 5.570 5.410 5.480 3,375 +0.03(+0.55%)
Oct 01, 2012 5.480 5.530 5.290 5.450 5,400 +0.13(+2.44%)
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%)
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%)
Jun 01, 2012 7.850 8.380 7.420 8.380 6,452 +0.43(+5.41%)
May 31, 2012 7.980 7.980 7.640 7.950 2,200 +0.00(+0.00%)
May 30, 2012 7.700 7.950 7.700 7.950 3,908 +0.13(+1.66%)
May 29, 2012 7.730 8.090 7.730 7.820 4,587 +0.22(+2.89%)
May 25, 2012 7.570 8.200 7.520 7.600 17,070 +0.08(+1.06%)
May 24, 2012 6.800 7.740 6.800 7.520 22,327 +0.77(+11.41%)
May 23, 2012 7.070 7.330 6.410 6.750 22,967 -0.40(-5.59%)
May 22, 2012 7.230 7.350 6.840 7.150 25,944 -0.05(-0.69%)
May 21, 2012 7.250 7.250 6.800 7.200 5,328 -0.15(-2.04%)
May 18, 2012 7.400 7.400 6.680 7.350 13,603 -0.17(-2.26%)
May 17, 2012 8.050 8.050 6.760 7.520 33,902 -0.82(-9.83%)
May 16, 2012 8.450 8.500 8.030 8.340 12,322 -0.16(-1.88%)
May 15, 2012 8.820 8.820 8.250 8.500 3,250 -0.20(-2.30%)
May 14, 2012 8.530 8.890 8.070 8.700 6,420 -0.40(-4.40%)
May 11, 2012 10.26 10.38 8.350 9.100 13,195 -1.19(-11.56%)
May 10, 2012 11.00 11.05 10.06 10.29 8,300 -0.71(-6.45%)
May 09, 2012 11.20 11.20 10.95 11.00 4,753 -0.10(-0.90%)
May 08, 2012 11.05 11.21 11.00 11.10 1,400 +0.04(+0.36%)
May 07, 2012 11.28 11.50 10.95 11.06 6,032 -0.31(-2.73%)
May 04, 2012 11.43 12.00 11.10 11.37 11,508 -0.51(-4.29%)
May 03, 2012 11.45 11.92 11.35 11.88 2,625 -0.12(-1.00%)
May 02, 2012 12.33 12.54 12.00 12.00 5,249 -0.60(-4.76%)
May 01, 2012 13.33 13.33 12.37 12.60 5,877 -0.80(-5.97%)
Apr 30, 2012 12.64 13.40 12.21 13.40 1,302 +0.50(+3.88%)
Apr 27, 2012 12.90 12.90 12.90 12.90 300 +0.15(+1.18%)
Apr 26, 2012 12.40 12.98 12.26 12.75 6,149 +0.00(+0.00%)
Apr 25, 2012 12.39 12.75 12.39 12.75 5,919 +0.25(+2.00%)
Apr 24, 2012 12.60 12.60 12.20 12.50 2,304 +0.00(+0.00%)
Apr 23, 2012 12.50 12.51 12.50 12.50 600 -0.50(-3.85%)
Apr 20, 2012 13.05 13.05 13.00 13.00 480 +0.00(+0.00%)
Apr 19, 2012 13.20 13.20 13.00 13.00 900 -0.20(-1.52%)
Apr 18, 2012 13.20 13.20 13.20 13.20 100 -0.01(-0.08%)
Apr 17, 2012 13.21 13.21 13.21 13.21 197 -0.04(-0.30%)
Apr 16, 2012 12.96 13.25 12.75 13.25 7,306 +0.31(+2.40%)
Apr 13, 2012 12.94 12.94 12.94 12.94 100 -0.06(-0.46%)
Apr 12, 2012 13.00 13.00 13.00 13.00 200 -0.19(-1.44%)
Apr 11, 2012 13.05 13.69 13.00 13.19 16,300 -0.06(-0.45%)
Apr 10, 2012 13.68 13.68 13.20 13.25 1,821 +0.22(+1.69%)
Apr 09, 2012 13.03 13.03 13.03 13.03 100 -0.07(-0.53%)
Apr 05, 2012 12.60 13.58 12.60 13.10 2,201 +0.40(+3.15%)
Apr 04, 2012 13.25 13.25 12.10 12.70 9,103 -0.45(-3.42%)
Apr 03, 2012 13.35 13.99 13.11 13.15 9,845 +0.02(+0.15%)
Apr 02, 2012 13.06 13.55 13.01 13.13 10,654 +0.02(+0.15%)
Mar 30, 2012 13.00 13.26 12.90 13.11 3,934 +0.36(+2.82%)
Mar 29, 2012 12.75 13.00 12.75 12.75 2,485 +0.00(+0.00%)
Mar 28, 2012 12.71 12.75 12.67 12.75 1,126 +0.01(+0.10%)
Mar 27, 2012 12.75 12.75 12.74 12.74 365 +0.24(+1.90%)
Mar 26, 2012 12.52 12.75 12.50 12.50 952 -0.01(-0.04%)
Mar 23, 2012 12.19 12.51 12.17 12.51 3,199 +0.01(+0.04%)
Mar 19, 2012 12.23 12.50 12.50 12.50 1,600 +0.27(+2.21%)
Mar 16, 2012 11.76 12.27 11.76 12.23 1,658 -0.02(-0.16%)
Mar 14, 2012 12.25 12.25 12.25 12.25 200 +0.36(+3.03%)
Mar 13, 2012 11.90 12.00 11.89 11.89 400 +0.00(+0.00%)
Mar 09, 2012 11.89 11.89 11.89 11.89 0 +0.59(+5.22%)
Mar 08, 2012 11.30 11.30 11.30 11.30 1,000 -0.01(-0.09%)
Mar 07, 2012 11.33 11.34 11.31 11.31 400 +0.03(+0.27%)
Mar 06, 2012 11.37 11.39 11.11 11.28 3,821 +0.03(+0.27%)
Mar 05, 2012 11.47 11.47 11.25 11.25 1,600 -0.45(-3.85%)
Mar 02, 2012 11.70 11.70 11.70 11.70 200 +0.11(+0.95%)
Mar 01, 2012 11.82 11.82 11.25 11.59 1,700 -0.30(-2.52%)
Feb 29, 2012 11.53 11.90 11.22 11.89 15,888 -0.01(-0.08%)
Feb 28, 2012 11.82 11.90 11.82 11.90 900 +0.14(+1.19%)
Feb 24, 2012 11.83 11.76 11.76 11.76 700 +0.01(+0.09%)
Feb 23, 2012 11.71 11.89 11.15 11.75 1,600 +0.00(+0.00%)
Feb 22, 2012 11.64 11.75 11.64 11.75 611 +0.36(+3.16%)
Feb 21, 2012 11.42 11.50 11.25 11.39 5,300 -0.53(-4.45%)
Feb 17, 2012 11.05 12.00 11.05 11.92 15,953 +0.62(+5.49%)
Feb 16, 2012 11.25 11.50 11.25 11.30 3,600 +0.26(+2.36%)
Feb 15, 2012 11.07 11.21 11.04 11.04 2,217 -0.11(-0.99%)
Feb 14, 2012 11.50 11.50 11.07 11.15 900 -0.19(-1.68%)
Feb 13, 2012 11.67 11.67 11.06 11.34 5,653 -0.38(-3.24%)
Feb 10, 2012 11.31 11.72 11.31 11.72 850 +0.19(+1.65%)
Feb 09, 2012 11.35 11.53 11.35 11.53 30,200 -0.07(-0.60%)
Feb 08, 2012 11.54 11.60 11.54 11.60 1,000 -0.01(-0.09%)
Feb 07, 2012 11.00 11.65 11.00 11.61 2,566 +0.36(+3.20%)
Feb 06, 2012 10.95 11.50 10.95 11.25 7,363 +0.18(+1.63%)
Feb 03, 2012 11.31 11.48 11.04 11.07 2,483 -0.46(-3.99%)
Feb 02, 2012 11.33 11.75 11.10 11.53 4,388 -0.46(-3.84%)
Feb 01, 2012 11.58 11.99 11.55 11.99 890 +0.09(+0.76%)
Jan 31, 2012 11.71 12.00 11.71 11.90 1,100 +0.06(+0.51%)
Jan 30, 2012 11.10 11.84 11.10 11.84 4,374 +0.32(+2.78%)
Jan 27, 2012 11.60 11.60 11.10 11.52 4,224 +0.02(+0.17%)
Jan 26, 2012 11.50 11.50 11.46 11.50 1,105 +0.00(+0.00%)
Jan 24, 2012 11.50 11.50 11.50 11.50 0 +0.35(+3.14%)
Jan 23, 2012 11.04 11.35 11.00 11.15 3,335 -0.24(-2.11%)
Jan 18, 2012 11.01 11.39 11.39 11.39 800 +0.39(+3.55%)
Jan 17, 2012 11.36 11.39 10.75 11.00 3,200 -0.25(-2.22%)
Jan 13, 2012 11.25 11.25 11.25 11.25 200 +0.00(+0.00%)
Jan 12, 2012 11.13 11.25 11.13 11.25 500 -0.15(-1.32%)
Jan 10, 2012 10.93 11.40 11.40 11.40 2,400 +0.15(+1.33%)
Jan 09, 2012 11.25 11.25 11.25 11.25 300 +0.00(+0.00%)
Jan 06, 2012 11.25 11.30 11.25 11.25 1,400 +0.00(+0.00%)
Jan 05, 2012 11.25 11.25 11.10 11.25 4,000 -0.20(-1.75%)
Jan 03, 2012 11.43 11.45 11.45 11.45 900 -0.05(-0.43%)
Dec 30, 2011 11.10 11.80 10.92 11.50 3,269 +0.40(+3.60%)
Dec 28, 2011 11.10 11.10 11.10 11.10 0 -0.20(-1.77%)
Dec 27, 2011 11.59 11.59 10.90 11.30 8,139 -0.20(-1.74%)
Dec 23, 2011 11.36 11.55 11.36 11.50 1,329 +0.17(+1.50%)
Dec 21, 2011 10.77 11.33 10.77 11.33 446 +0.20(+1.80%)
Dec 20, 2011 11.72 11.74 11.13 11.13 400 -0.67(-5.68%)
Dec 19, 2011 11.13 11.80 11.11 11.80 1,584 +0.41(+3.60%)
Dec 16, 2011 11.60 11.60 11.39 11.39 904 -0.16(-1.39%)
Dec 13, 2011 11.55 11.55 11.55 11.55 100 -0.01(-0.09%)
Dec 12, 2011 11.00 12.00 11.00 11.56 1,285 +0.30(+2.66%)
Dec 09, 2011 11.26 11.26 11.26 11.26 400 -0.07(-0.62%)
Dec 06, 2011 10.97 11.33 11.33 11.33 8,000 +0.41(+3.75%)
Dec 05, 2011 11.38 11.57 10.92 10.92 5,608 -0.63(-5.45%)
Dec 02, 2011 11.41 11.89 11.41 11.55 1,300 -0.10(-0.86%)
Dec 01, 2011 11.79 11.85 11.65 11.65 800 +0.10(+0.87%)
Nov 30, 2011 11.46 11.93 10.91 11.55 3,597 +0.57(+5.19%)
Nov 29, 2011 11.66 11.75 10.98 10.98 4,389 -0.86(-7.26%)
Nov 28, 2011 11.84 11.84 11.84 11.84 300 +0.29(+2.51%)
Nov 25, 2011 11.62 11.62 11.55 11.55 400 -0.10(-0.86%)
Nov 23, 2011 11.74 11.74 11.65 11.65 500 -0.30(-2.51%)
Nov 22, 2011 12.19 12.19 11.12 11.95 5,762 -0.27(-2.21%)
Nov 21, 2011 12.43 12.43 12.22 12.22 600 +0.27(+2.26%)
Nov 18, 2011 12.47 12.47 11.02 11.95 1,900 -0.59(-4.70%)
Nov 17, 2011 11.97 12.74 11.97 12.54 600 +0.59(+4.94%)
Nov 16, 2011 11.77 12.15 11.25 11.95 7,520 -0.32(-2.61%)
Nov 15, 2011 12.10 12.27 12.10 12.27 3,559 -0.23(-1.84%)
Nov 14, 2011 11.89 12.50 11.58 12.50 7,204 -0.25(-1.96%)
Nov 11, 2011 12.51 13.00 12.50 12.75 5,735 +0.15(+1.19%)
Nov 10, 2011 12.60 12.60 12.60 12.60 300 -0.02(-0.16%)
Nov 09, 2011 12.51 12.62 12.01 12.62 1,759 +0.05(+0.40%)
Nov 08, 2011 12.46 12.57 12.46 12.57 400 +0.29(+2.36%)
Nov 07, 2011 12.60 12.61 12.27 12.28 1,800 -0.22(-1.76%)
Nov 04, 2011 12.55 12.75 12.04 12.50 11,084 -0.45(-3.47%)
Nov 03, 2011 12.45 12.95 12.02 12.95 8,392 +0.46(+3.68%)
Nov 02, 2011 12.50 12.50 12.42 12.49 400 +0.24(+1.96%)
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.