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

Transcat Inc (NQ: TRNS )

123.12 UNCHANGED
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 29, 2004 2.730 2.960 2.540 2.960 13,400 +0.23(+8.42%)
Oct 28, 2004 2.810 2.850 2.730 2.730 9,600 -0.09(-3.19%)
Oct 27, 2004 2.800 2.920 2.800 2.820 12,100 +0.00(+0.00%)
Oct 26, 2004 2.800 2.881 2.800 2.820 900 -0.08(-2.76%)
Oct 25, 2004 2.900 2.900 2.900 2.900 2,400 -0.01(-0.34%)
Oct 22, 2004 2.910 2.910 2.910 2.910 700 -0.07(-2.35%)
Oct 21, 2004 2.760 3.010 2.760 2.980 3,900 +0.08(+2.76%)
Oct 20, 2004 2.810 2.910 2.730 2.900 2,900 -0.01(-0.34%)
Oct 19, 2004 2.950 2.950 2.690 2.910 19,200 +0.02(+0.69%)
Oct 18, 2004 2.970 2.990 2.890 2.890 10,900 -0.06(-2.03%)
Oct 15, 2004 2.950 2.950 2.950 2.950 15,000 +0.04(+1.37%)
Oct 14, 2004 2.880 2.910 2.880 2.910 300 +0.01(+0.34%)
Oct 13, 2004 2.850 3.000 2.850 2.900 12,000 +0.00(+0.00%)
Oct 12, 2004 2.930 2.931 2.850 2.900 3,300 -0.10(-3.33%)
Oct 11, 2004 2.980 3.000 2.980 3.000 1,800 +0.12(+4.17%)
Oct 08, 2004 2.850 2.880 2.850 2.880 900 -0.04(-1.37%)
Oct 07, 2004 2.910 2.920 2.910 2.920 1,300 +0.07(+2.46%)
Oct 06, 2004 2.950 2.960 2.850 2.850 15,000 -0.01(-0.35%)
Oct 05, 2004 2.820 3.010 2.780 2.860 13,400 +0.00(+0.00%)
Oct 04, 2004 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Oct 01, 2004 2.800 2.950 2.680 2.860 14,400 -0.02(-0.69%)
Sep 30, 2004 2.680 3.000 2.680 2.880 10,400 -0.13(-4.32%)
Sep 29, 2004 2.900 3.090 2.889 3.010 21,500 +0.11(+3.79%)
Sep 28, 2004 2.890 3.020 2.850 2.900 11,600 -0.12(-3.97%)
Sep 27, 2004 2.800 3.020 2.780 3.020 13,800 +0.11(+3.78%)
Sep 24, 2004 2.810 2.920 2.780 2.910 6,900 +0.04(+1.39%)
Sep 23, 2004 2.760 2.940 2.760 2.870 5,800 +0.04(+1.41%)
Sep 22, 2004 2.790 2.930 2.720 2.830 6,700 +0.08(+2.91%)
Sep 21, 2004 2.700 2.901 2.700 2.750 1,200 +0.09(+3.38%)
Sep 20, 2004 2.950 2.981 2.660 2.660 4,700 -0.23(-7.99%)
Sep 17, 2004 2.820 2.900 2.680 2.891 3,300 +0.05(+1.80%)
Sep 16, 2004 3.040 3.040 2.810 2.840 17,700 -0.14(-4.70%)
Sep 15, 2004 2.770 3.010 2.770 2.980 9,800 +0.06(+2.05%)
Sep 14, 2004 2.800 2.921 2.779 2.920 2,200 +0.07(+2.46%)
Sep 13, 2004 2.941 3.010 2.760 2.850 18,100 +0.04(+1.46%)
Sep 10, 2004 2.790 2.931 2.769 2.809 3,400 -0.00(-0.04%)
Sep 09, 2004 2.650 3.010 2.650 2.810 12,100 -0.13(-4.45%)
Sep 08, 2004 2.900 2.941 2.890 2.941 2,600 +0.09(+3.19%)
Sep 07, 2004 2.890 2.971 2.700 2.850 10,200 -0.09(-3.06%)
Sep 03, 2004 2.810 3.050 2.810 2.940 18,400 +0.04(+1.38%)
Sep 02, 2004 2.950 3.000 2.760 2.900 4,600 +0.02(+0.69%)
Sep 01, 2004 2.840 2.940 2.840 2.880 3,800 -0.01(-0.35%)
Aug 31, 2004 2.910 2.990 2.790 2.890 10,900 +0.00(+0.00%)
Aug 30, 2004 2.970 2.970 2.830 2.890 5,500 -0.09(-3.02%)
Aug 27, 2004 3.000 3.040 2.950 2.980 4,700 +0.04(+1.36%)
Aug 26, 2004 3.010 3.010 2.900 2.940 1,100 -0.07(-2.33%)
Aug 25, 2004 2.900 3.030 2.900 3.010 12,600 +0.01(+0.33%)
Aug 24, 2004 2.990 3.000 2.700 3.000 9,900 +0.00(+0.00%)
Aug 23, 2004 3.000 3.000 2.990 3.000 600 +0.00(+0.00%)
Aug 20, 2004 2.950 3.000 2.930 3.000 3,500 +0.13(+4.53%)
Aug 19, 2004 2.850 2.990 2.840 2.870 900 -0.01(-0.35%)
Aug 18, 2004 2.940 2.950 2.880 2.880 2,000 +0.05(+1.77%)
Aug 17, 2004 2.900 2.900 2.700 2.830 2,500 -0.15(-5.03%)
Aug 16, 2004 2.670 2.980 2.660 2.980 4,800 +0.20(+7.19%)
Aug 13, 2004 2.650 2.940 2.650 2.780 5,400 -0.06(-2.11%)
Aug 12, 2004 2.930 2.930 2.650 2.840 17,100 +0.03(+1.07%)
Aug 11, 2004 2.650 2.940 2.650 2.810 4,300 +0.12(+4.46%)
Aug 10, 2004 2.950 2.950 2.640 2.690 4,800 +0.03(+1.13%)
Aug 09, 2004 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Aug 06, 2004 2.791 2.880 2.660 2.660 1,700 -0.24(-8.28%)
Aug 05, 2004 2.900 2.900 2.900 2.900 100 -0.10(-3.33%)
Aug 04, 2004 2.950 3.000 2.790 3.000 3,000 +0.05(+1.69%)
Aug 03, 2004 2.780 3.000 2.690 2.950 18,950 +0.08(+2.79%)
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.