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 UNCHANGED
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 (%)
Jul 31, 2012 5.745 5.975 5.729 5.929 3,129 +0.11(+1.84%)
Jul 30, 2012 5.729 5.975 5.729 5.821 5,169 -0.02(-0.26%)
Jul 27, 2012 5.921 5.944 5.806 5.837 8,341 -0.15(-2.56%)
Jul 26, 2012 5.867 5.990 5.867 5.990 2,086 +0.02(+0.39%)
Jul 25, 2012 6.051 6.113 5.921 5.967 10,910 -0.08(-1.27%)
Jul 24, 2012 5.890 6.113 5.875 6.044 7,262 -0.01(-0.16%)
Jul 23, 2012 5.837 6.113 5.837 6.054 12,581 +0.17(+2.90%)
Jul 20, 2012 5.814 5.890 5.737 5.883 6,258 +0.08(+1.46%)
Jul 18, 2012 5.890 5.798 5.798 5.798 1,434 -0.07(-1.18%)
Jul 17, 2012 5.798 5.913 5.783 5.867 3,928 -0.02(-0.39%)
Jul 16, 2012 5.829 5.898 5.783 5.890 6,910 +0.02(+0.39%)
Jul 13, 2012 5.913 5.913 5.860 5.867 2,033 -0.11(-1.80%)
Jul 12, 2012 5.898 5.990 5.898 5.975 788 -0.03(-0.51%)
Jul 11, 2012 5.883 6.044 5.437 6.005 4,380 +0.17(+2.89%)
Jul 10, 2012 5.829 6.021 5.829 5.837 8,670 -0.18(-3.06%)
Jul 09, 2012 5.860 6.090 5.791 6.021 12,911 +0.06(+1.03%)
Jul 06, 2012 5.860 5.998 5.860 5.959 5,815 -0.02(-0.26%)
Jul 05, 2012 5.875 6.013 5.875 5.975 1,825 +0.05(+0.84%)
Jul 03, 2012 5.944 5.975 5.821 5.925 11,086 +0.01(+0.19%)
Jul 02, 2012 5.852 5.952 5.691 5.913 13,729 +0.00(+0.00%)
Jun 29, 2012 6.013 6.051 5.806 5.913 8,283 -0.07(-1.15%)
Jun 28, 2012 5.944 6.013 5.714 5.982 39,636 +0.05(+0.78%)
Jun 27, 2012 5.975 5.982 5.921 5.936 13,081 -0.10(-1.65%)
Jun 26, 2012 6.013 6.120 5.921 6.036 39,455 -0.03(-0.51%)
Jun 25, 2012 6.097 6.136 5.921 6.067 15,694 -0.02(-0.25%)
Jun 22, 2012 6.028 6.097 6.028 6.082 2,468 +0.18(+2.99%)
Jun 21, 2012 5.883 5.990 5.875 5.906 3,904 -0.21(-3.39%)
Jun 20, 2012 5.791 6.120 5.791 6.113 17,546 +0.15(+2.57%)
Jun 19, 2012 6.067 6.120 5.936 5.959 13,023 -0.15(-2.51%)
Jun 18, 2012 5.990 6.113 5.990 6.113 782 +0.02(+0.38%)
Jun 15, 2012 6.082 6.113 5.776 6.090 17,921 +0.01(+0.13%)
Jun 14, 2012 5.883 6.105 5.683 6.082 23,944 +0.29(+5.03%)
Jun 13, 2012 5.737 5.844 5.591 5.791 21,772 +0.05(+0.80%)
Jun 12, 2012 5.860 5.959 5.745 5.745 43,862 -0.17(-2.85%)
Jun 11, 2012 5.875 5.952 5.760 5.913 24,316 -0.08(-1.28%)
Jun 08, 2012 5.913 6.074 5.848 5.990 17,881 +0.02(+0.26%)
Jun 07, 2012 6.097 6.097 5.967 5.975 9,065 -0.08(-1.27%)
Jun 06, 2012 6.021 6.067 5.982 6.051 9,632 +0.07(+1.15%)
Jun 05, 2012 5.821 6.013 5.760 5.982 99,823 +0.19(+3.31%)
Jun 04, 2012 5.814 5.921 5.768 5.791 29,012 -0.13(-2.20%)
Jun 01, 2012 5.898 5.998 5.668 5.921 24,532 +0.18(+3.21%)
May 31, 2012 5.959 6.059 5.737 5.737 29,954 -0.26(-4.35%)
May 30, 2012 5.982 6.036 5.821 5.998 11,956 -0.06(-1.01%)
May 29, 2012 5.929 6.097 5.929 6.059 9,786 +0.15(+2.60%)
May 25, 2012 5.867 6.044 5.775 5.906 7,122 +0.02(+0.39%)
May 24, 2012 6.136 6.174 5.875 5.883 36,893 -0.33(-5.31%)
May 23, 2012 5.906 6.212 5.676 6.212 17,759 +0.16(+2.66%)
May 22, 2012 6.097 6.235 5.880 6.051 39,255 -0.08(-1.38%)
May 21, 2012 6.105 6.212 6.059 6.136 19,857 +0.01(+0.13%)
May 18, 2012 6.128 6.305 6.097 6.128 9,819 -0.05(-0.75%)
May 17, 2012 6.335 6.351 6.159 6.174 15,471 -0.13(-2.07%)
May 16, 2012 6.435 6.435 6.152 6.305 33,441 -0.07(-1.08%)
May 15, 2012 6.642 6.642 6.174 6.374 64,311 -0.22(-3.37%)
May 14, 2012 6.795 6.803 6.450 6.596 38,475 -0.21(-3.04%)
May 11, 2012 6.811 6.970 6.696 6.803 19,818 +0.17(+2.54%)
May 10, 2012 6.903 6.903 6.489 6.634 20,297 +0.22(+3.47%)
May 09, 2012 6.466 6.519 6.412 6.412 9,614 -0.06(-0.95%)
May 08, 2012 6.489 6.550 6.466 6.473 6,414 -0.08(-1.17%)
May 07, 2012 6.611 6.696 6.512 6.550 14,789 -0.09(-1.39%)
May 04, 2012 6.719 6.719 6.412 6.642 9,411 -0.06(-0.92%)
May 03, 2012 6.634 6.857 6.634 6.703 16,775 -0.01(-0.11%)
May 02, 2012 6.803 7.018 6.550 6.711 40,470 +0.15(+2.22%)
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.