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

Transcat Inc (NQ: TRNS )

123.12 +1.87 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2005 4.170 4.480 4.170 4.480 5,899 +0.06(+1.36%)
Oct 28, 2005 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Oct 27, 2005 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Oct 26, 2005 4.300 4.420 4.300 4.420 767 +0.12(+2.79%)
Oct 25, 2005 4.300 4.300 4.300 4.300 733 -0.12(-2.71%)
Oct 24, 2005 4.400 4.420 4.400 4.420 5,189 +0.02(+0.45%)
Oct 21, 2005 4.400 4.400 4.300 4.400 4,337 +0.00(+0.00%)
Oct 20, 2005 4.400 4.400 4.400 4.400 3,525 +0.05(+1.15%)
Oct 19, 2005 4.250 4.350 4.250 4.350 19,789 +0.01(+0.23%)
Oct 18, 2005 4.300 4.340 4.240 4.340 33,207 +0.04(+0.93%)
Oct 17, 2005 4.300 4.300 4.300 4.300 160 -0.05(-1.15%)
Oct 14, 2005 3.960 4.350 3.960 4.350 1,330 +0.15(+3.57%)
Oct 13, 2005 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Oct 12, 2005 4.200 4.200 4.200 4.200 1,974 +0.00(+0.00%)
Oct 11, 2005 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Oct 10, 2005 4.400 4.400 4.200 4.200 5,100 +0.01(+0.30%)
Oct 07, 2005 4.188 4.188 4.188 4.188 200 -0.16(-3.73%)
Oct 06, 2005 4.210 4.350 4.150 4.350 600 +0.05(+1.16%)
Oct 05, 2005 4.360 4.360 4.300 4.300 200 -0.10(-2.27%)
Oct 04, 2005 4.150 4.400 4.150 4.400 2,600 +0.05(+1.15%)
Oct 03, 2005 4.110 4.350 4.110 4.350 400 +0.00(+0.00%)
Sep 30, 2005 4.290 4.350 4.200 4.350 17,560 +0.05(+1.16%)
Sep 29, 2005 4.300 4.320 4.300 4.300 7,960 +0.00(+0.00%)
Sep 28, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Sep 27, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Sep 26, 2005 4.300 4.320 4.300 4.300 18,460 -0.01(-0.23%)
Sep 23, 2005 4.310 4.450 4.300 4.310 4,060 -0.24(-5.27%)
Sep 22, 2005 4.550 4.550 4.290 4.550 12,782 +0.00(+0.00%)
Sep 21, 2005 4.610 4.610 4.550 4.550 5,400 -0.10(-2.15%)
Sep 20, 2005 4.740 4.740 4.460 4.650 4,180 +0.03(+0.65%)
Sep 19, 2005 4.500 4.620 4.500 4.620 7,896 +0.12(+2.67%)
Sep 16, 2005 4.550 4.580 4.460 4.500 6,425 +0.19(+4.41%)
Sep 15, 2005 4.300 4.490 4.300 4.310 43,092 -0.09(-2.05%)
Sep 14, 2005 4.300 4.500 4.290 4.400 445,500 -0.15(-3.30%)
Sep 13, 2005 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Sep 12, 2005 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Sep 09, 2005 4.100 4.550 4.100 4.550 337 +0.25(+5.81%)
Sep 08, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Sep 07, 2005 4.300 4.390 4.300 4.300 12,197 -0.04(-0.92%)
Sep 06, 2005 4.250 4.340 4.200 4.340 2,200 +0.09(+2.12%)
Sep 02, 2005 4.250 4.600 4.120 4.250 33,525 -0.10(-2.30%)
Sep 01, 2005 4.150 4.350 4.150 4.350 147,600 +0.11(+2.59%)
Aug 31, 2005 4.240 4.240 4.240 4.240 100 -0.01(-0.24%)
Aug 30, 2005 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Aug 29, 2005 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Aug 26, 2005 4.300 4.300 4.014 4.250 8,700 -0.13(-2.97%)
Aug 25, 2005 4.250 4.400 4.250 4.380 63,500 +0.09(+2.10%)
Aug 24, 2005 4.250 4.370 4.250 4.290 16,544 +0.03(+0.70%)
Aug 23, 2005 4.200 4.350 4.200 4.260 9,800 -0.09(-2.07%)
Aug 22, 2005 4.100 4.350 3.870 4.350 40,225 +0.10(+2.35%)
Aug 19, 2005 4.250 4.270 4.250 4.250 19,610 -0.09(-2.07%)
Aug 18, 2005 4.250 4.380 4.250 4.340 14,945 -0.06(-1.36%)
Aug 17, 2005 4.250 4.400 4.250 4.400 10,700 +0.14(+3.29%)
Aug 16, 2005 4.400 4.400 4.260 4.260 1,900 -0.04(-0.93%)
Aug 15, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Aug 12, 2005 4.100 4.300 4.100 4.300 10,300 +0.15(+3.61%)
Aug 11, 2005 4.160 4.170 4.150 4.150 24,200 -0.10(-2.35%)
Aug 10, 2005 4.250 4.290 4.050 4.250 18,720 -0.15(-3.41%)
Aug 09, 2005 4.250 4.400 4.250 4.400 34,180 +0.20(+4.76%)
Aug 08, 2005 4.230 4.400 4.200 4.200 7,331 -0.20(-4.55%)
Aug 05, 2005 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Aug 04, 2005 4.490 4.740 4.400 4.400 34,899 -0.33(-6.98%)
Aug 03, 2005 4.500 4.730 4.230 4.730 3,374 +0.23(+5.11%)
Aug 02, 2005 4.300 4.500 4.170 4.500 29,508 +0.20(+4.65%)
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.