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, 2007 5.650 6.450 5.650 6.140 2,165 +0.14(+2.33%)
Oct 30, 2007 6.000 6.000 6.000 6.000 1,200 +0.34(+6.01%)
Oct 29, 2007 6.000 6.000 5.660 5.660 4,164 -0.33(-5.51%)
Oct 26, 2007 5.900 6.000 5.900 5.990 1,990 +0.13(+2.22%)
Oct 25, 2007 5.900 5.900 5.700 5.860 1,500 +0.12(+2.09%)
Oct 24, 2007 5.740 5.740 5.740 5.740 0 +0.00(+0.00%)
Oct 23, 2007 5.740 5.740 5.740 5.740 0 +0.00(+0.00%)
Oct 22, 2007 5.740 5.740 5.740 5.740 100 +0.50(+9.54%)
Oct 19, 2007 5.220 5.800 5.220 5.240 3,954 +0.09(+1.75%)
Oct 18, 2007 5.150 5.300 5.150 5.150 840 -0.35(-6.36%)
Oct 17, 2007 5.560 5.620 5.500 5.500 910 -0.23(-4.01%)
Oct 16, 2007 5.120 5.860 5.120 5.730 1,900 +0.43(+8.19%)
Oct 15, 2007 4.660 5.600 4.660 5.296 5,574 +0.30(+5.92%)
Oct 12, 2007 4.600 5.200 3.710 5.000 54,279 +0.10(+2.04%)
Oct 11, 2007 4.950 4.950 4.840 4.900 500 -0.10(-2.00%)
Oct 10, 2007 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 09, 2007 5.670 5.900 4.930 5.000 1,805 -0.42(-7.75%)
Oct 08, 2007 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Oct 05, 2007 5.550 5.550 5.420 5.420 400 -0.12(-2.16%)
Oct 04, 2007 5.790 5.790 5.540 5.540 813 -0.46(-7.67%)
Oct 03, 2007 5.990 6.300 5.990 6.000 1,676 +0.19(+3.27%)
Oct 02, 2007 5.530 6.000 5.530 5.810 1,000 -0.67(-10.34%)
Oct 01, 2007 6.300 6.480 6.300 6.480 300 +0.02(+0.31%)
Sep 28, 2007 5.660 6.460 5.460 6.460 1,250 +0.66(+11.38%)
Sep 27, 2007 6.400 6.400 5.740 5.800 1,946 -0.60(-9.38%)
Sep 26, 2007 6.050 6.500 5.560 6.400 3,361 +0.35(+5.79%)
Sep 25, 2007 5.987 6.280 5.500 6.050 5,204 +0.08(+1.34%)
Sep 24, 2007 6.110 6.390 5.970 5.970 1,502 -0.28(-4.48%)
Sep 21, 2007 6.310 6.730 6.250 6.250 3,035 -0.75(-10.71%)
Sep 20, 2007 7.000 7.000 6.900 7.000 3,900 +0.36(+5.42%)
Sep 19, 2007 6.450 6.640 6.440 6.640 2,830 +0.14(+2.15%)
Sep 18, 2007 6.520 6.520 6.500 6.500 1,139 -0.04(-0.61%)
Sep 17, 2007 6.480 6.600 6.480 6.540 300 -0.33(-4.80%)
Sep 14, 2007 6.840 6.870 6.840 6.870 600 +0.07(+1.06%)
Sep 13, 2007 6.610 6.798 6.600 6.798 1,500 +0.22(+3.31%)
Sep 12, 2007 6.560 6.700 6.560 6.580 498 -0.13(-1.94%)
Sep 11, 2007 6.910 7.000 6.710 6.710 1,000 -0.05(-0.74%)
Sep 10, 2007 6.760 6.760 6.760 6.760 400 -0.10(-1.46%)
Sep 07, 2007 6.370 6.860 6.250 6.860 1,598 +0.51(+8.03%)
Sep 06, 2007 6.580 6.580 6.280 6.350 2,200 -0.25(-3.79%)
Sep 05, 2007 6.530 6.600 6.530 6.600 2,700 -0.02(-0.30%)
Sep 04, 2007 6.800 6.800 6.620 6.620 300 -0.10(-1.49%)
Aug 31, 2007 6.720 6.720 6.720 6.720 100 -0.19(-2.75%)
Aug 30, 2007 6.330 6.910 6.330 6.910 2,629 +0.53(+8.31%)
Aug 29, 2007 6.400 6.400 6.300 6.380 1,809 -0.02(-0.31%)
Aug 28, 2007 6.400 6.720 6.205 6.400 5,618 -0.56(-8.05%)
Aug 27, 2007 6.960 6.960 6.960 6.960 0 +0.00(+0.00%)
Aug 24, 2007 6.360 6.960 6.250 6.960 3,527 +0.17(+2.50%)
Aug 23, 2007 6.770 6.790 6.770 6.790 400 +0.44(+6.93%)
Aug 22, 2007 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Aug 21, 2007 6.410 6.520 6.350 6.350 1,850 -0.20(-3.05%)
Aug 20, 2007 6.500 6.580 6.160 6.550 7,454 -0.09(-1.36%)
Aug 17, 2007 6.280 6.990 6.260 6.640 3,102 +0.48(+7.79%)
Aug 16, 2007 7.480 7.490 6.160 6.160 5,940 -1.32(-17.65%)
Aug 15, 2007 7.330 7.480 7.090 7.480 1,300 -0.02(-0.27%)
Aug 14, 2007 7.500 7.500 7.500 7.500 341 +0.00(+0.00%)
Aug 13, 2007 7.400 7.650 7.400 7.500 2,452 +0.00(+0.00%)
Aug 10, 2007 7.320 7.500 7.310 7.500 2,401 -0.19(-2.47%)
Aug 09, 2007 7.690 7.690 7.690 7.690 200 +0.19(+2.53%)
Aug 08, 2007 7.500 7.500 7.500 7.500 2,910 +0.00(+0.00%)
Aug 07, 2007 7.500 7.500 7.500 7.500 1,780 +0.01(+0.13%)
Aug 06, 2007 7.450 7.500 7.050 7.490 5,405 -0.01(-0.13%)
Aug 03, 2007 7.420 7.500 7.080 7.500 3,099 +0.08(+1.08%)
Aug 02, 2007 7.410 7.420 7.410 7.420 200 +0.01(+0.13%)
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.