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 (%)
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%)
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.