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

Transact Tech Inc (NQ: TACT )

3.760 +0.010 (+0.27%)
Streaming Delayed Price Updated: 3:22 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 5.599 5.637 5.453 5.630 52,485 +0.03(+0.55%)
Oct 28, 2005 5.599 5.637 5.576 5.599 17,509 +0.10(+1.81%)
Oct 27, 2005 5.630 5.745 5.492 5.499 16,532 -0.11(-1.92%)
Oct 26, 2005 5.453 5.622 5.415 5.607 36,426 +0.08(+1.39%)
Oct 25, 2005 5.415 5.530 5.369 5.530 38,723 +0.11(+1.98%)
Oct 24, 2005 5.407 5.507 5.407 5.423 12,094 +0.02(+0.43%)
Oct 21, 2005 5.453 5.499 5.376 5.399 31,109 -0.08(-1.54%)
Oct 20, 2005 5.484 5.553 5.476 5.484 23,562 -0.10(-1.79%)
Oct 19, 2005 5.561 5.630 5.530 5.584 15,880 +0.10(+1.82%)
Oct 18, 2005 5.484 5.561 5.484 5.484 20,691 -0.05(-0.97%)
Oct 17, 2005 5.522 5.584 5.499 5.538 32,148 +0.04(+0.70%)
Oct 14, 2005 5.538 5.553 5.499 5.499 9,517 +0.02(+0.42%)
Oct 13, 2005 5.568 5.584 5.430 5.476 54,732 -0.13(-2.33%)
Oct 12, 2005 5.714 5.714 5.407 5.607 109,825 -0.12(-2.14%)
Oct 11, 2005 5.821 5.890 5.722 5.729 47,643 -0.03(-0.53%)
Oct 10, 2005 5.676 5.791 5.676 5.760 33,776 +0.08(+1.49%)
Oct 07, 2005 5.821 5.867 5.660 5.676 54,258 -0.09(-1.60%)
Oct 06, 2005 5.714 5.860 5.714 5.768 38,391 -0.02(-0.27%)
Oct 05, 2005 5.783 5.790 5.714 5.783 34,620 +0.05(+0.80%)
Oct 04, 2005 5.798 5.798 5.676 5.737 32,595 -0.08(-1.32%)
Oct 03, 2005 5.867 5.883 5.791 5.814 77,185 -0.02(-0.26%)
Sep 30, 2005 5.714 5.829 5.683 5.829 32,061 +0.14(+2.43%)
Sep 29, 2005 5.906 5.936 5.676 5.691 65,690 -0.25(-4.13%)
Sep 28, 2005 5.998 6.036 5.913 5.936 42,622 -0.05(-0.90%)
Sep 27, 2005 5.944 6.035 5.944 5.990 19,436 +0.02(+0.26%)
Sep 26, 2005 5.944 6.113 5.944 5.975 16,473 -0.01(-0.13%)
Sep 23, 2005 5.982 6.159 5.944 5.982 26,076 +0.01(+0.13%)
Sep 22, 2005 5.975 6.120 5.952 5.975 65,034 -0.09(-1.52%)
Sep 21, 2005 6.028 6.113 5.959 6.067 41,035 +0.00(+0.00%)
Sep 20, 2005 6.065 6.143 6.013 6.067 56,640 -0.01(-0.13%)
Sep 19, 2005 6.128 6.128 5.982 6.074 42,824 +0.03(+0.51%)
Sep 16, 2005 6.021 6.097 5.944 6.044 47,399 -0.02(-0.38%)
Sep 15, 2005 5.975 6.097 5.975 6.067 54,187 +0.10(+1.67%)
Sep 14, 2005 6.067 6.097 5.921 5.967 64,800 -0.10(-1.58%)
Sep 13, 2005 5.921 6.067 5.921 6.063 100,329 +0.13(+2.13%)
Sep 12, 2005 5.898 6.036 5.898 5.936 64,265 +0.02(+0.39%)
Sep 09, 2005 5.898 5.936 5.768 5.913 86,319 +0.11(+1.85%)
Sep 08, 2005 5.967 6.059 5.714 5.806 131,462 -0.18(-2.95%)
Sep 07, 2005 5.967 6.189 5.913 5.982 301,049 +0.03(+0.52%)
Sep 06, 2005 5.890 5.952 5.760 5.952 147,685 +0.24(+4.16%)
Sep 02, 2005 5.760 5.760 5.637 5.714 305,079 -0.03(-0.53%)
Sep 01, 2005 5.484 5.791 5.476 5.745 370,127 +0.27(+4.90%)
Aug 31, 2005 5.469 5.484 5.330 5.476 537,939 +0.01(+0.14%)
Aug 30, 2005 5.484 5.752 5.415 5.469 403,912 -0.05(-0.97%)
Aug 29, 2005 5.660 5.791 5.476 5.522 279,750 -0.14(-2.44%)
Aug 26, 2005 5.714 5.752 5.614 5.660 293,556 -0.02(-0.40%)
Aug 25, 2005 6.044 6.143 5.676 5.683 627,322 -0.38(-6.20%)
Aug 24, 2005 6.174 6.197 6.028 6.059 215,860 -0.12(-1.86%)
Aug 23, 2005 6.258 6.258 6.074 6.174 199,718 -0.03(-0.49%)
Aug 22, 2005 6.358 6.466 6.189 6.205 268,614 -0.05(-0.74%)
Aug 19, 2005 6.358 6.481 6.251 6.251 327,332 -0.15(-2.28%)
Aug 18, 2005 6.887 6.887 6.397 6.397 340,408 -0.50(-7.23%)
Aug 17, 2005 6.933 6.964 6.872 6.895 180,006 -0.05(-0.66%)
Aug 16, 2005 6.903 6.958 6.864 6.941 55,081 +0.04(+0.56%)
Aug 15, 2005 7.064 7.164 6.903 6.903 187,356 -0.20(-2.81%)
Aug 12, 2005 6.903 7.171 6.887 7.102 180,372 +0.15(+2.09%)
Aug 11, 2005 6.857 6.972 6.857 6.956 27,046 +0.10(+1.45%)
Aug 10, 2005 6.895 6.956 6.841 6.857 122,588 -0.04(-0.56%)
Aug 09, 2005 7.133 7.225 6.864 6.895 221,103 -0.26(-3.64%)
Aug 08, 2005 7.371 7.654 7.133 7.156 159,353 -0.22(-3.01%)
Aug 05, 2005 7.325 7.478 7.156 7.378 276,168 -0.48(-6.06%)
Aug 04, 2005 7.570 7.938 7.501 7.855 185,412 +0.31(+4.08%)
Aug 03, 2005 7.432 7.608 7.432 7.547 36,959 +0.03(+0.41%)
Aug 02, 2005 7.501 7.754 7.470 7.516 108,477 -0.03(-0.41%)
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.