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

Transact Tech Inc (NQ: TACT )

3.520 -0.230 (-6.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2003 12.43 12.76 11.76 12.01 93,568 -0.11(-0.89%)
Oct 30, 2003 12.02 12.37 11.76 12.12 127,617 +0.10(+0.85%)
Oct 29, 2003 11.79 12.14 11.68 12.02 73,731 +0.15(+1.29%)
Oct 28, 2003 11.91 12.12 11.71 11.86 151,749 +0.10(+0.83%)
Oct 27, 2003 11.09 11.86 11.09 11.77 169,171 +0.62(+5.55%)
Oct 24, 2003 10.53 11.35 10.53 11.15 78,816 +0.41(+3.81%)
Oct 23, 2003 10.41 10.74 10.36 10.74 33,247 +0.36(+3.45%)
Oct 22, 2003 10.33 10.48 10.23 10.38 63,952 -0.15(-1.46%)
Oct 21, 2003 10.50 10.54 10.38 10.53 18,393 -0.05(-0.48%)
Oct 20, 2003 10.61 10.61 10.38 10.58 42,439 +0.07(+0.68%)
Oct 17, 2003 10.71 10.71 10.43 10.51 92,702 -0.30(-2.74%)
Oct 16, 2003 9.838 10.78 9.899 10.81 345,775 +0.97(+9.88%)
Oct 15, 2003 9.797 9.940 9.234 9.838 106,558 -0.07(-0.72%)
Oct 14, 2003 10.07 10.20 9.613 9.909 64,866 -0.12(-1.22%)
Oct 13, 2003 9.730 10.04 9.730 10.03 313,743 +0.29(+2.94%)
Oct 10, 2003 9.715 9.771 9.592 9.746 36,533 +0.03(+0.32%)
Oct 09, 2003 9.562 9.817 9.562 9.715 145,507 +0.11(+1.17%)
Oct 08, 2003 9.577 9.710 9.516 9.602 16,584 -0.06(-0.63%)
Oct 07, 2003 9.505 9.664 9.454 9.664 104,436 +0.20(+2.16%)
Oct 06, 2003 9.076 9.510 8.974 9.459 144,138 +0.51(+5.71%)
Oct 03, 2003 8.769 8.960 8.769 8.948 40,014 +0.18(+2.04%)
Oct 02, 2003 8.386 8.907 8.258 8.769 59,845 +0.37(+4.38%)
Oct 01, 2003 8.626 8.626 8.089 8.401 67,864 -0.20(-2.38%)
Sep 30, 2003 8.928 8.938 8.360 8.605 34,855 -0.34(-3.77%)
Sep 29, 2003 8.922 8.948 8.692 8.943 52,609 +0.14(+1.63%)
Sep 26, 2003 8.948 8.948 8.743 8.800 83,118 -0.15(-1.66%)
Sep 25, 2003 9.127 9.127 8.912 8.948 20,730 -0.08(-0.91%)
Sep 24, 2003 8.917 9.147 8.876 9.030 44,982 +0.11(+1.26%)
Sep 23, 2003 8.871 9.019 8.871 8.917 27,926 +0.00(+0.04%)
Sep 22, 2003 8.974 9.153 8.830 8.914 48,527 +0.09(+1.00%)
Sep 19, 2003 8.692 9.142 8.692 8.825 75,515 +0.09(+1.05%)
Sep 18, 2003 8.749 8.871 8.590 8.733 316,657 -0.19(-2.18%)
Sep 17, 2003 8.641 8.984 8.575 8.928 66,968 +0.44(+5.18%)
Sep 16, 2003 8.365 8.616 8.237 8.488 43,358 +0.14(+1.65%)
Sep 15, 2003 7.977 8.447 7.977 8.350 54,369 +0.23(+2.83%)
Sep 12, 2003 7.424 8.181 7.363 8.120 39,114 +0.69(+9.29%)
Sep 11, 2003 7.455 7.465 6.852 7.429 90,746 -0.12(-1.62%)
Sep 10, 2003 7.920 7.925 7.516 7.552 76,273 -0.35(-4.40%)
Sep 09, 2003 7.414 7.925 7.414 7.900 82,141 +0.50(+6.70%)
Sep 08, 2003 7.256 7.500 7.010 7.404 52,022 +0.25(+3.43%)
Sep 05, 2003 7.174 7.158 6.862 7.158 2,738 -0.02(-0.21%)
Sep 04, 2003 6.887 7.276 6.749 7.174 80,576 +0.17(+2.41%)
Sep 03, 2003 6.898 7.005 6.800 7.005 78,425 +0.15(+2.24%)
Sep 02, 2003 6.872 6.954 6.760 6.852 80,185 -0.10(-1.47%)
Aug 29, 2003 6.831 7.097 6.831 6.954 96,418 +0.08(+1.12%)
Aug 28, 2003 6.136 6.923 6.136 6.877 52,413 +0.05(+0.75%)
Aug 27, 2003 6.223 6.923 6.141 6.826 136,315 +0.66(+10.70%)
Aug 26, 2003 6.581 6.581 6.151 6.166 53,391 -0.48(-7.23%)
Aug 25, 2003 6.826 6.826 6.443 6.647 39,310 -0.10(-1.52%)
Aug 22, 2003 6.826 6.826 6.652 6.749 21,122 +0.10(+1.54%)
Aug 21, 2003 6.806 6.806 6.642 6.647 32,856 -0.17(-2.55%)
Aug 20, 2003 6.903 6.908 6.524 6.821 69,428 -0.08(-1.19%)
Aug 19, 2003 6.811 6.944 6.811 6.903 18,383 -0.01(-0.07%)
Aug 18, 2003 7.133 7.133 6.800 6.908 34,616 -0.16(-2.24%)
Aug 15, 2003 6.826 7.066 6.724 7.066 7,040 +0.24(+3.52%)
Aug 14, 2003 6.494 6.903 6.494 6.826 105,023 +0.25(+3.81%)
Aug 13, 2003 6.570 6.913 6.514 6.576 41,070 +0.09(+1.42%)
Aug 12, 2003 6.351 6.489 6.161 6.483 43,221 +0.13(+2.09%)
Aug 11, 2003 6.412 6.417 6.340 6.351 124,580 -0.09(-1.43%)
Aug 08, 2003 6.576 6.576 6.340 6.443 126,536 -0.20(-3.00%)
Aug 07, 2003 6.591 6.795 6.512 6.642 50,458 +0.00(+0.00%)
Aug 06, 2003 6.847 6.903 6.264 6.642 65,712 -0.14(-2.11%)
Aug 05, 2003 6.310 6.790 6.248 6.785 24,642 +0.44(+7.02%)
Aug 04, 2003 6.652 6.652 6.157 6.340 15,450 -0.31(-4.69%)
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.