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 (%)
Dec 31, 2004 3.400 3.490 3.380 3.490 7,400 +0.03(+0.87%)
Dec 30, 2004 3.490 3.490 3.450 3.460 1,900 -0.02(-0.57%)
Dec 29, 2004 3.350 3.480 3.350 3.480 5,200 +0.16(+4.79%)
Dec 28, 2004 3.150 3.381 3.150 3.321 18,400 +0.16(+5.09%)
Dec 27, 2004 3.150 3.270 3.150 3.160 3,800 +0.00(+0.00%)
Dec 23, 2004 3.240 3.250 3.142 3.160 9,600 -0.12(-3.66%)
Dec 22, 2004 3.150 3.380 3.150 3.280 30,300 +0.18(+5.81%)
Dec 21, 2004 3.120 3.300 2.980 3.100 12,700 -0.05(-1.59%)
Dec 20, 2004 3.100 3.340 3.000 3.150 38,700 +0.10(+3.28%)
Dec 17, 2004 2.950 3.050 2.720 3.050 17,100 +0.05(+1.67%)
Dec 16, 2004 2.560 3.120 2.560 3.000 11,800 -0.01(-0.33%)
Dec 15, 2004 3.010 3.050 3.010 3.010 13,700 -0.01(-0.33%)
Dec 14, 2004 3.050 3.100 3.010 3.020 9,900 -0.24(-7.36%)
Dec 13, 2004 3.120 3.260 3.051 3.260 18,100 +0.11(+3.49%)
Dec 10, 2004 3.120 3.200 3.120 3.150 9,600 +0.00(+0.00%)
Dec 09, 2004 3.050 3.201 3.050 3.150 8,900 +0.02(+0.64%)
Dec 08, 2004 2.950 3.140 2.950 3.130 13,500 +0.13(+4.37%)
Dec 07, 2004 2.950 2.999 2.950 2.999 500 +0.05(+1.66%)
Dec 06, 2004 2.950 2.950 2.940 2.950 1,400 +0.00(+0.00%)
Dec 03, 2004 2.900 2.960 2.820 2.950 6,600 -0.01(-0.34%)
Dec 02, 2004 3.040 3.050 2.760 2.960 4,200 -0.05(-1.66%)
Dec 01, 2004 2.980 3.010 2.980 3.010 600 +0.01(+0.33%)
Nov 30, 2004 2.890 3.100 2.520 3.000 6,300 +0.05(+1.69%)
Nov 29, 2004 2.880 2.950 2.650 2.950 11,400 -0.05(-1.67%)
Nov 26, 2004 2.880 3.000 2.880 3.000 1,100 +0.05(+1.69%)
Nov 24, 2004 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Nov 23, 2004 2.720 2.950 2.700 2.950 6,200 +0.14(+4.98%)
Nov 22, 2004 2.889 2.980 2.810 2.810 800 -0.19(-6.33%)
Nov 19, 2004 2.830 3.350 2.830 3.000 28,700 +0.12(+4.35%)
Nov 18, 2004 2.840 2.875 2.840 2.875 11,100 +0.02(+0.88%)
Nov 17, 2004 2.790 2.919 2.780 2.850 7,800 +0.00(+0.00%)
Nov 16, 2004 2.920 2.920 2.750 2.850 2,100 -0.05(-1.72%)
Nov 15, 2004 2.830 2.940 2.830 2.900 10,400 -0.09(-3.01%)
Nov 12, 2004 2.810 2.990 2.810 2.990 1,700 -0.09(-2.92%)
Nov 11, 2004 2.950 3.080 2.800 3.080 9,700 +0.06(+1.99%)
Nov 10, 2004 2.910 3.020 2.840 3.020 6,600 +0.05(+1.68%)
Nov 09, 2004 3.000 3.010 2.970 2.970 7,800 -0.01(-0.34%)
Nov 08, 2004 2.950 2.980 2.900 2.980 6,600 -0.02(-0.67%)
Nov 05, 2004 2.992 3.000 2.910 3.000 17,200 +0.00(+0.00%)
Nov 04, 2004 3.000 3.050 2.750 3.000 121,200 +0.05(+1.69%)
Nov 03, 2004 2.790 2.990 2.780 2.950 3,100 +0.10(+3.51%)
Nov 02, 2004 2.780 2.900 2.620 2.850 34,900 -0.07(-2.40%)
Nov 01, 2004 2.690 2.920 2.620 2.920 2,500 -0.04(-1.35%)
Oct 29, 2004 2.730 2.960 2.540 2.960 13,400 +0.23(+8.42%)
Oct 28, 2004 2.810 2.850 2.730 2.730 9,600 -0.09(-3.19%)
Oct 27, 2004 2.800 2.920 2.800 2.820 12,100 +0.00(+0.00%)
Oct 26, 2004 2.800 2.881 2.800 2.820 900 -0.08(-2.76%)
Oct 25, 2004 2.900 2.900 2.900 2.900 2,400 -0.01(-0.34%)
Oct 22, 2004 2.910 2.910 2.910 2.910 700 -0.07(-2.35%)
Oct 21, 2004 2.760 3.010 2.760 2.980 3,900 +0.08(+2.76%)
Oct 20, 2004 2.810 2.910 2.730 2.900 2,900 -0.01(-0.34%)
Oct 19, 2004 2.950 2.950 2.690 2.910 19,200 +0.02(+0.69%)
Oct 18, 2004 2.970 2.990 2.890 2.890 10,900 -0.06(-2.03%)
Oct 15, 2004 2.950 2.950 2.950 2.950 15,000 +0.04(+1.37%)
Oct 14, 2004 2.880 2.910 2.880 2.910 300 +0.01(+0.34%)
Oct 13, 2004 2.850 3.000 2.850 2.900 12,000 +0.00(+0.00%)
Oct 12, 2004 2.930 2.931 2.850 2.900 3,300 -0.10(-3.33%)
Oct 11, 2004 2.980 3.000 2.980 3.000 1,800 +0.12(+4.17%)
Oct 08, 2004 2.850 2.880 2.850 2.880 900 -0.04(-1.37%)
Oct 07, 2004 2.910 2.920 2.910 2.920 1,300 +0.07(+2.46%)
Oct 06, 2004 2.950 2.960 2.850 2.850 15,000 -0.01(-0.35%)
Oct 05, 2004 2.820 3.010 2.780 2.860 13,400 +0.00(+0.00%)
Oct 04, 2004 2.860 2.860 2.860 2.860 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.