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

Transact Tech Inc (NQ: TACT )

3.550 +0.090 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2023 6.170 6.170 5.840 5.860 6,340 -0.13(-2.17%)
Oct 30, 2023 6.070 6.170 5.953 5.990 6,742 -0.02(-0.33%)
Oct 27, 2023 6.020 6.120 5.980 6.010 7,087 +0.15(+2.56%)
Oct 26, 2023 5.920 6.087 5.850 5.860 48,779 +0.02(+0.34%)
Oct 25, 2023 6.100 6.110 5.840 5.840 22,345 -0.10(-1.68%)
Oct 24, 2023 5.900 6.110 5.900 5.940 7,306 +0.04(+0.68%)
Oct 23, 2023 5.990 6.050 5.880 5.900 19,608 -0.16(-2.64%)
Oct 20, 2023 6.150 6.150 6.029 6.060 8,055 -0.08(-1.30%)
Oct 19, 2023 6.200 6.200 6.110 6.140 3,978 +0.08(+1.32%)
Oct 18, 2023 6.310 6.306 5.980 6.060 48,271 -0.17(-2.73%)
Oct 17, 2023 6.100 6.280 6.060 6.230 15,192 +0.25(+4.18%)
Oct 16, 2023 6.060 6.179 5.971 5.980 31,060 -0.11(-1.81%)
Oct 13, 2023 6.200 6.200 6.050 6.090 11,341 -0.32(-4.99%)
Oct 12, 2023 6.470 6.490 6.210 6.410 12,249 +0.00(+0.00%)
Oct 11, 2023 6.810 6.810 6.410 6.410 10,939 -0.27(-4.04%)
Oct 10, 2023 6.760 6.760 6.660 6.680 12,489 -0.08(-1.18%)
Oct 09, 2023 6.550 6.860 6.400 6.760 46,472 +0.43(+6.79%)
Oct 06, 2023 6.270 6.450 6.270 6.330 10,502 -0.01(-0.16%)
Oct 05, 2023 6.260 6.395 6.250 6.340 17,385 +0.08(+1.28%)
Oct 04, 2023 6.250 6.451 6.200 6.260 7,254 -0.02(-0.32%)
Oct 03, 2023 6.390 6.390 6.219 6.280 21,948 -0.21(-3.24%)
Oct 02, 2023 6.410 6.590 6.322 6.490 10,832 +0.07(+1.09%)
Sep 29, 2023 6.490 6.490 6.260 6.420 5,468 +0.03(+0.47%)
Sep 28, 2023 6.500 6.530 6.250 6.390 14,703 -0.06(-0.93%)
Sep 27, 2023 6.450 6.500 6.380 6.450 12,933 +0.12(+1.90%)
Sep 26, 2023 6.490 6.560 6.330 6.330 12,113 -0.14(-2.16%)
Sep 25, 2023 6.480 6.600 6.468 6.470 13,217 -0.01(-0.15%)
Sep 22, 2023 6.630 6.680 6.420 6.480 10,678 +0.05(+0.70%)
Sep 21, 2023 6.480 6.769 6.300 6.435 188,586 -0.23(-3.38%)
Sep 20, 2023 6.640 6.685 6.480 6.660 6,282 +0.01(+0.15%)
Sep 19, 2023 6.580 6.650 6.400 6.650 14,010 +0.08(+1.22%)
Sep 18, 2023 6.470 6.700 6.460 6.570 19,019 +0.17(+2.66%)
Sep 15, 2023 6.800 6.936 6.290 6.400 73,994 -0.49(-7.11%)
Sep 14, 2023 6.950 7.070 6.810 6.890 7,914 +0.04(+0.58%)
Sep 13, 2023 6.920 6.995 6.810 6.850 13,518 +0.00(+0.00%)
Sep 12, 2023 6.890 7.000 6.800 6.850 18,171 -0.05(-0.72%)
Sep 11, 2023 7.180 7.180 6.850 6.900 30,219 -0.11(-1.57%)
Sep 08, 2023 7.190 7.190 6.970 7.010 19,604 -0.14(-1.96%)
Sep 07, 2023 7.250 7.300 7.150 7.150 9,340 -0.26(-3.51%)
Sep 06, 2023 7.230 7.410 7.175 7.410 8,547 +0.10(+1.37%)
Sep 05, 2023 7.270 7.399 7.030 7.310 22,177 +0.04(+0.55%)
Sep 01, 2023 7.250 7.485 7.220 7.270 16,969 +0.12(+1.68%)
Aug 31, 2023 7.240 7.297 7.090 7.150 16,450 +0.01(+0.14%)
Aug 30, 2023 6.920 7.310 6.920 7.140 14,529 +0.14(+2.00%)
Aug 29, 2023 7.030 7.100 6.885 7.000 15,668 +0.04(+0.57%)
Aug 28, 2023 6.810 6.990 6.810 6.960 35,259 +0.16(+2.35%)
Aug 25, 2023 6.900 6.900 6.685 6.800 28,400 -0.16(-2.30%)
Aug 24, 2023 7.215 7.215 6.820 6.960 26,481 -0.27(-3.73%)
Aug 23, 2023 6.930 7.290 6.930 7.230 14,154 +0.30(+4.33%)
Aug 22, 2023 7.150 7.290 6.930 6.930 11,034 +0.02(+0.29%)
Aug 21, 2023 6.990 7.120 6.910 6.910 14,806 +0.00(+0.00%)
Aug 18, 2023 7.000 7.010 6.910 6.910 3,147 -0.17(-2.40%)
Aug 17, 2023 7.080 7.202 6.910 7.080 46,337 +0.00(+0.00%)
Aug 16, 2023 7.290 7.290 7.010 7.080 22,092 -0.32(-4.32%)
Aug 15, 2023 7.320 7.540 7.301 7.400 9,298 +0.01(+0.14%)
Aug 14, 2023 7.380 7.640 7.200 7.390 35,547 -0.01(-0.14%)
Aug 11, 2023 7.390 7.576 7.288 7.400 19,618 +0.09(+1.23%)
Aug 10, 2023 7.900 7.990 7.200 7.310 46,803 -0.77(-9.53%)
Aug 09, 2023 7.920 8.220 7.900 8.080 27,503 +0.17(+2.15%)
Aug 08, 2023 7.700 8.210 7.700 7.910 21,829 +0.26(+3.40%)
Aug 07, 2023 7.580 7.830 7.570 7.650 12,143 +0.07(+0.92%)
Aug 04, 2023 7.780 7.960 7.550 7.580 24,447 -0.11(-1.43%)
Aug 03, 2023 7.820 7.898 7.550 7.690 14,863 -0.06(-0.77%)
Aug 02, 2023 8.030 8.030 7.600 7.750 12,244 -0.07(-0.90%)
Aug 01, 2023 8.000 8.300 7.670 7.820 16,123 -0.16(-2.01%)
Jul 31, 2023 8.090 8.443 7.920 7.980 23,507 -0.21(-2.56%)
Jul 28, 2023 8.190 8.230 7.910 8.190 11,235 -0.03(-0.36%)
Jul 27, 2023 8.720 8.720 8.020 8.220 8,276 -0.51(-5.84%)
Jul 26, 2023 8.690 8.800 8.490 8.730 12,424 +0.14(+1.63%)
Jul 25, 2023 8.220 8.740 8.210 8.590 18,643 +0.37(+4.50%)
Jul 24, 2023 8.210 8.295 7.760 8.220 34,878 -0.19(-2.26%)
Jul 21, 2023 8.670 8.690 8.200 8.410 10,006 -0.24(-2.77%)
Jul 20, 2023 8.780 8.882 8.575 8.650 8,956 -0.37(-4.10%)
Jul 19, 2023 9.040 9.040 8.810 9.020 11,236 -0.02(-0.22%)
Jul 18, 2023 8.640 9.060 8.550 9.040 14,843 +0.34(+3.91%)
Jul 17, 2023 8.570 8.700 8.200 8.700 21,961 +0.24(+2.84%)
Jul 14, 2023 9.070 9.070 8.400 8.460 36,006 -0.62(-6.83%)
Jul 13, 2023 9.120 9.120 8.900 9.080 7,575 -0.01(-0.11%)
Jul 12, 2023 9.090 9.267 8.730 9.090 17,753 +0.14(+1.56%)
Jul 11, 2023 9.000 9.320 8.930 8.950 23,178 +0.04(+0.45%)
Jul 10, 2023 8.990 9.284 8.810 8.910 83,407 +0.21(+2.41%)
Jul 07, 2023 8.220 8.970 8.210 8.700 23,236 +0.24(+2.84%)
Jul 06, 2023 8.930 8.930 8.280 8.460 18,570 -0.46(-5.21%)
Jul 05, 2023 8.780 9.081 8.730 8.925 19,600 -0.07(-0.83%)
Jul 03, 2023 9.070 9.090 8.665 9.000 16,926 +0.04(+0.45%)
Jun 30, 2023 8.800 9.079 8.660 8.960 9,392 +0.14(+1.59%)
Jun 29, 2023 8.580 8.880 8.360 8.820 10,259 +0.25(+2.92%)
Jun 28, 2023 8.510 8.855 8.380 8.570 13,891 -0.09(-1.04%)
Jun 27, 2023 9.270 9.270 8.600 8.660 26,390 -0.58(-6.28%)
Jun 26, 2023 8.820 9.240 8.230 9.240 60,649 +0.33(+3.70%)
Jun 23, 2023 9.280 9.280 8.700 8.910 46,308 -0.27(-2.94%)
Jun 22, 2023 9.270 9.270 8.950 9.180 24,891 -0.09(-0.97%)
Jun 21, 2023 9.240 9.440 8.980 9.270 33,266 +0.17(+1.87%)
Jun 20, 2023 9.170 9.310 8.760 9.100 80,256 +0.38(+4.36%)
Jun 16, 2023 8.110 8.720 8.050 8.720 79,150 +0.65(+8.00%)
Jun 15, 2023 7.800 8.074 7.640 8.074 16,042 +2.27(+39.21%)
May 08, 2023 5.640 5.850 5.640 5.800 3,319 +0.20(+3.57%)
May 05, 2023 5.700 5.870 5.600 5.600 5,195 -0.06(-1.06%)
May 04, 2023 5.840 5.850 5.630 5.660 8,462 -0.01(-0.18%)
May 03, 2023 5.750 5.750 5.560 5.670 22,976 -0.13(-2.24%)
May 02, 2023 5.650 5.863 5.593 5.800 18,301 +0.12(+2.11%)
May 01, 2023 5.530 5.950 5.530 5.680 16,703 +0.08(+1.43%)
Apr 28, 2023 5.310 5.640 5.310 5.600 21,529 +0.33(+6.26%)
Apr 27, 2023 5.480 5.940 4.920 5.270 96,800 -0.23(-4.18%)
Apr 26, 2023 5.725 5.725 5.500 5.500 21,204 +0.11(+2.04%)
Apr 25, 2023 6.049 6.049 5.320 5.390 28,029 -0.38(-6.60%)
Apr 24, 2023 6.120 6.150 5.750 5.771 45,390 -0.35(-5.70%)
Apr 21, 2023 5.930 6.150 5.930 6.120 2,774 +0.19(+3.20%)
Apr 20, 2023 5.880 5.930 5.880 5.930 632 -0.05(-0.84%)
Apr 19, 2023 6.050 6.080 5.850 5.980 46,093 -0.01(-0.17%)
Apr 18, 2023 6.070 6.149 5.960 5.990 15,169 -0.08(-1.32%)
Apr 17, 2023 6.407 6.407 6.060 6.070 6,160 -0.07(-1.14%)
Apr 14, 2023 6.160 6.210 6.000 6.140 15,734 +0.06(+0.99%)
Apr 13, 2023 6.160 6.320 5.960 6.080 36,276 +0.02(+0.33%)
Apr 12, 2023 6.310 6.395 5.850 6.060 82,803 -0.42(-6.48%)
Apr 11, 2023 6.590 6.650 6.300 6.480 24,726 -0.06(-0.92%)
Apr 10, 2023 6.580 6.664 6.500 6.540 2,668 -0.14(-2.10%)
Apr 06, 2023 6.414 6.680 6.242 6.680 34,051 +0.38(+6.03%)
Apr 05, 2023 6.210 6.490 6.210 6.300 17,571 +0.09(+1.45%)
Apr 04, 2023 6.270 6.390 6.209 6.210 3,579 -0.14(-2.20%)
Apr 03, 2023 6.220 6.420 6.220 6.350 4,936 +0.16(+2.58%)
Mar 31, 2023 6.280 6.380 6.180 6.190 4,653 -0.17(-2.60%)
Mar 30, 2023 6.310 6.378 6.270 6.355 2,931 +0.03(+0.39%)
Mar 29, 2023 6.230 6.410 6.200 6.330 4,245 +0.21(+3.43%)
Mar 28, 2023 6.230 6.360 6.060 6.120 13,067 -0.03(-0.49%)
Mar 27, 2023 6.110 6.330 5.900 6.150 14,087 -0.07(-1.13%)
Mar 24, 2023 6.330 6.450 6.220 6.220 11,297 -0.21(-3.27%)
Mar 23, 2023 6.371 6.559 6.200 6.430 7,806 +0.22(+3.54%)
Mar 22, 2023 6.400 6.471 6.160 6.210 11,628 -0.21(-3.27%)
Mar 21, 2023 6.510 6.645 6.400 6.420 20,635 -0.21(-3.17%)
Mar 20, 2023 6.720 6.720 6.580 6.630 17,188 -0.12(-1.78%)
Mar 17, 2023 7.032 7.032 6.604 6.750 14,680 -0.20(-2.88%)
Mar 16, 2023 6.600 7.060 6.600 6.950 10,991 +0.37(+5.62%)
Mar 15, 2023 7.080 7.247 6.540 6.580 20,917 -0.50(-7.06%)
Mar 14, 2023 7.160 7.330 7.080 7.080 8,199 -0.09(-1.26%)
Mar 13, 2023 7.165 7.297 7.070 7.170 7,890 +0.28(+4.06%)
Mar 10, 2023 7.290 7.290 6.750 6.890 34,441 -0.40(-5.49%)
Mar 09, 2023 8.100 8.500 7.200 7.290 103,090 -0.36(-4.71%)
Mar 08, 2023 7.550 7.759 7.330 7.650 49,100 +0.15(+2.00%)
Mar 07, 2023 7.530 7.550 7.500 7.500 4,607 -0.13(-1.70%)
Mar 06, 2023 7.470 7.650 7.460 7.630 15,028 +0.22(+2.94%)
Mar 03, 2023 7.260 7.415 7.250 7.412 4,622 +0.19(+2.66%)
Mar 02, 2023 7.230 7.660 7.115 7.220 41,776 +0.15(+2.12%)
Mar 01, 2023 7.000 7.230 7.000 7.070 4,674 +0.08(+1.14%)
Feb 28, 2023 6.780 6.990 6.780 6.990 4,114 +0.08(+1.16%)
Feb 27, 2023 6.930 6.930 6.640 6.910 10,361 +0.13(+1.92%)
Feb 24, 2023 6.937 6.980 6.750 6.780 6,577 -0.19(-2.73%)
Feb 23, 2023 6.850 6.980 6.750 6.970 14,059 +0.21(+3.11%)
Feb 22, 2023 7.060 7.060 6.750 6.760 20,365 -0.32(-4.52%)
Feb 21, 2023 7.250 7.300 7.080 7.080 13,864 -0.29(-3.93%)
Feb 17, 2023 7.220 7.436 6.960 7.370 13,576 +0.13(+1.80%)
Feb 16, 2023 7.340 7.460 7.230 7.240 12,030 -0.07(-0.96%)
Feb 15, 2023 7.250 7.450 7.250 7.310 7,238 +0.06(+0.83%)
Feb 14, 2023 7.326 7.348 7.250 7.250 2,328 -0.09(-1.23%)
Feb 13, 2023 7.340 7.340 7.150 7.340 4,955 +0.03(+0.41%)
Feb 10, 2023 7.490 7.490 7.071 7.310 12,061 -0.15(-2.01%)
Feb 09, 2023 7.280 7.480 7.240 7.460 6,469 +0.19(+2.61%)
Feb 08, 2023 7.200 7.470 7.040 7.270 7,401 +0.00(+0.00%)
Feb 07, 2023 7.250 7.490 7.083 7.270 4,410 +0.00(+0.00%)
Feb 06, 2023 7.260 7.300 7.030 7.270 13,880 -0.01(-0.14%)
Feb 03, 2023 7.420 7.560 7.250 7.280 10,232 -0.05(-0.68%)
Feb 02, 2023 7.460 7.500 7.258 7.330 16,350 -0.13(-1.74%)
Feb 01, 2023 7.450 7.540 7.280 7.460 7,665 -0.08(-1.06%)
Jan 31, 2023 7.591 7.643 7.480 7.540 7,026 +0.10(+1.34%)
Jan 30, 2023 7.530 7.637 7.380 7.440 21,025 -0.10(-1.33%)
Jan 27, 2023 7.620 7.800 7.510 7.540 28,296 -0.08(-1.05%)
Jan 26, 2023 6.970 7.930 6.960 7.620 129,453 +0.64(+9.17%)
Jan 25, 2023 6.900 6.980 6.865 6.980 5,142 +0.12(+1.75%)
Jan 24, 2023 6.990 6.990 6.703 6.860 10,540 +0.03(+0.44%)
Jan 23, 2023 6.750 7.085 6.720 6.830 35,006 +0.08(+1.19%)
Jan 20, 2023 6.760 6.825 6.520 6.750 21,818 -0.12(-1.75%)
Jan 19, 2023 6.980 6.980 6.700 6.870 14,214 -0.21(-2.97%)
Jan 18, 2023 7.220 7.300 7.050 7.080 12,772 +0.08(+1.14%)
Jan 17, 2023 6.890 7.178 6.890 7.000 18,119 +0.05(+0.72%)
Jan 13, 2023 6.770 7.500 6.590 6.950 56,957 +0.41(+6.27%)
Jan 12, 2023 6.900 6.900 6.510 6.540 16,911 -0.30(-4.39%)
Jan 11, 2023 6.680 6.920 6.645 6.840 11,935 +0.29(+4.43%)
Jan 10, 2023 6.350 6.650 6.350 6.550 5,391 +0.22(+3.48%)
Jan 09, 2023 6.490 6.570 6.330 6.330 13,268 +0.08(+1.28%)
Jan 06, 2023 6.270 6.270 6.250 6.250 1,280 +0.03(+0.48%)
Jan 05, 2023 6.300 6.395 6.200 6.220 3,217 -0.21(-3.27%)
Jan 04, 2023 6.290 6.450 6.285 6.430 10,686 +0.08(+1.26%)
Jan 03, 2023 6.250 6.450 6.100 6.350 23,260 +0.03(+0.47%)
Dec 30, 2022 5.960 6.360 5.850 6.320 38,388 +0.37(+6.22%)
Dec 29, 2022 6.140 6.140 5.900 5.950 29,370 -0.14(-2.30%)
Dec 28, 2022 6.340 6.550 6.050 6.090 26,268 -0.26(-4.09%)
Dec 27, 2022 6.080 6.590 6.080 6.350 8,345 +0.17(+2.75%)
Dec 23, 2022 6.052 6.330 6.020 6.180 13,649 -0.02(-0.32%)
Dec 22, 2022 6.110 6.340 5.990 6.200 2,289 +0.17(+2.82%)
Dec 21, 2022 6.130 6.420 5.950 6.030 14,236 +0.03(+0.50%)
Dec 20, 2022 5.890 6.440 5.890 6.000 21,594 -0.26(-4.15%)
Dec 19, 2022 6.200 6.480 5.855 6.260 17,265 -0.05(-0.79%)
Dec 16, 2022 5.930 6.320 5.930 6.310 22,855 +0.12(+1.94%)
Dec 15, 2022 6.060 6.230 5.750 6.190 43,302 +0.09(+1.48%)
Dec 14, 2022 6.200 6.374 6.100 6.100 14,224 -0.13(-2.09%)
Dec 13, 2022 6.510 6.510 6.040 6.230 32,654 -0.20(-3.11%)
Dec 12, 2022 6.720 6.720 6.390 6.430 12,512 -0.31(-4.60%)
Dec 09, 2022 6.920 6.920 6.446 6.740 17,465 +0.18(+2.74%)
Dec 08, 2022 6.586 6.699 6.430 6.560 17,707 +0.16(+2.50%)
Dec 07, 2022 6.050 6.750 5.921 6.400 51,139 +0.14(+2.24%)
Dec 06, 2022 6.000 6.300 5.910 6.260 36,824 +0.21(+3.47%)
Dec 05, 2022 6.030 6.100 6.000 6.050 8,570 -0.09(-1.47%)
Dec 02, 2022 6.160 6.350 6.000 6.140 60,962 -0.19(-3.00%)
Dec 01, 2022 6.290 6.425 6.290 6.330 3,202 -0.02(-0.31%)
Nov 30, 2022 6.100 6.430 5.880 6.350 40,051 +0.25(+4.10%)
Nov 29, 2022 6.070 6.214 5.960 6.100 39,904 +0.09(+1.50%)
Nov 28, 2022 6.080 6.330 5.870 6.010 61,110 -0.31(-4.91%)
Nov 25, 2022 6.230 6.380 5.870 6.320 62,317 +0.12(+1.94%)
Nov 23, 2022 6.290 6.340 6.090 6.200 7,070 -0.08(-1.27%)
Nov 22, 2022 6.250 6.550 6.020 6.280 65,954 +0.01(+0.16%)
Nov 21, 2022 5.910 6.350 5.800 6.270 94,446 +0.50(+8.67%)
Nov 18, 2022 6.000 6.043 5.660 5.770 10,488 -0.22(-3.67%)
Nov 17, 2022 5.990 6.130 5.650 5.990 53,863 +0.04(+0.67%)
Nov 16, 2022 5.870 6.070 5.650 5.950 70,009 -0.24(-3.88%)
Nov 15, 2022 5.790 6.360 5.790 6.190 85,200 +0.51(+8.98%)
Nov 14, 2022 5.500 6.160 5.500 5.680 225,080 +0.18(+3.27%)
Nov 11, 2022 4.600 5.600 4.600 5.500 288,074 +1.33(+31.89%)
Nov 10, 2022 4.065 4.418 4.065 4.170 10,384 +0.12(+2.96%)
Nov 09, 2022 4.150 4.421 4.020 4.050 8,960 -0.10(-2.41%)
Nov 08, 2022 4.050 4.190 4.000 4.150 11,691 +0.09(+2.22%)
Nov 07, 2022 4.070 4.139 4.000 4.060 5,212 +0.06(+1.50%)
Nov 04, 2022 4.100 4.104 3.975 4.000 29,640 -0.08(-2.01%)
Nov 03, 2022 4.160 4.160 3.950 4.082 11,098 -0.20(-4.62%)
Nov 02, 2022 4.190 4.373 4.060 4.280 13,104 -0.02(-0.47%)
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.