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

Transcat Inc (NQ: TRNS )

123.91 +0.79 (+0.64%)
Streaming Delayed Price Updated: 11:51 AM 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 (%)
Sep 30, 2015 9.340 9.750 9.750 9.750 70 +0.65(+7.12%)
Sep 29, 2015 9.200 9.200 9.052 9.101 4,485 -0.21(-2.26%)
Sep 28, 2015 9.520 9.890 9.280 9.312 9,361 -0.22(-2.29%)
Sep 25, 2015 9.530 9.543 9.530 9.530 1,838 +0.01(+0.11%)
Sep 24, 2015 9.330 9.480 9.330 9.520 2,255 +0.36(+3.93%)
Sep 23, 2015 9.060 9.160 9.060 9.160 948 +0.00(+0.00%)
Sep 22, 2015 9.160 9.160 9.160 9.160 430 -0.52(-5.37%)
Sep 21, 2015 9.400 9.680 9.150 9.680 3,573 +0.46(+4.99%)
Sep 18, 2015 9.680 9.930 9.220 9.220 20,818 -0.72(-7.24%)
Sep 17, 2015 9.930 9.940 9.850 9.940 1,597 -0.01(-0.10%)
Sep 16, 2015 9.930 9.950 9.890 9.950 1,702 +0.57(+6.08%)
Sep 15, 2015 9.500 9.900 9.380 9.380 1,700 -0.57(-5.73%)
Sep 14, 2015 9.870 9.950 9.780 9.950 2,028 +0.08(+0.81%)
Sep 11, 2015 9.800 9.870 9.690 9.870 2,467 +0.07(+0.71%)
Sep 10, 2015 9.760 9.800 9.670 9.800 1,773 +0.03(+0.26%)
Sep 09, 2015 9.799 9.800 9.200 9.775 1,098 +0.06(+0.67%)
Sep 08, 2015 9.750 9.800 9.710 9.710 3,018 -0.14(-1.42%)
Sep 04, 2015 9.810 9.850 9.850 9.850 2,200 +0.11(+1.13%)
Sep 03, 2015 9.800 9.850 9.259 9.740 5,582 +0.45(+4.84%)
Sep 02, 2015 9.840 9.860 9.260 9.290 2,374 -0.65(-6.54%)
Sep 01, 2015 9.950 9.950 9.900 9.940 441 +0.28(+2.90%)
Aug 31, 2015 9.120 9.880 9.120 9.660 16,787 +0.61(+6.74%)
Aug 28, 2015 9.280 9.350 9.010 9.050 35,836 -0.19(-2.06%)
Aug 27, 2015 9.250 9.690 9.150 9.240 12,039 +0.00(+0.00%)
Aug 26, 2015 8.800 9.240 8.755 9.240 3,357 -0.01(-0.11%)
Aug 25, 2015 9.250 9.250 9.250 9.250 407 +0.00(+0.00%)
Aug 24, 2015 9.500 9.500 9.160 9.250 1,688 -0.23(-2.43%)
Aug 21, 2015 9.012 9.480 9.012 9.480 376 +0.09(+0.96%)
Aug 20, 2015 9.390 9.390 9.390 9.390 451 -0.11(-1.16%)
Aug 19, 2015 9.550 9.550 9.340 9.500 7,710 -0.12(-1.25%)
Aug 18, 2015 9.000 9.620 9.000 9.620 588 +0.62(+6.90%)
Aug 17, 2015 8.900 8.999 8.900 8.999 627 -0.00(-0.01%)
Aug 14, 2015 8.900 9.000 8.900 9.000 1,135 -0.00(-0.00%)
Aug 13, 2015 9.040 9.160 9.000 9.000 12,950 -0.20(-2.17%)
Aug 12, 2015 9.490 9.490 9.190 9.200 3,502 -0.26(-2.75%)
Aug 10, 2015 9.430 9.460 9.460 9.460 1,200 +0.10(+1.07%)
Aug 07, 2015 9.530 9.530 9.330 9.360 1,823 +0.19(+2.07%)
Aug 06, 2015 9.678 9.678 9.160 9.170 8,773 -0.20(-2.13%)
Aug 05, 2015 9.540 9.652 9.170 9.370 5,481 -0.01(-0.11%)
Aug 04, 2015 9.630 9.630 9.270 9.380 683 -0.22(-2.28%)
Aug 03, 2015 9.700 9.700 9.304 9.599 4,329 +0.10(+1.05%)
Jul 31, 2015 9.620 9.700 9.490 9.500 14,400 -0.00(-0.00%)
Jul 30, 2015 9.240 9.640 9.240 9.500 748 -0.10(-1.04%)
Jul 29, 2015 9.150 9.700 9.150 9.600 11,640 +0.33(+3.56%)
Jul 28, 2015 9.530 9.530 9.270 9.270 840 -0.13(-1.38%)
Jul 27, 2015 9.310 9.540 9.130 9.400 1,118 -0.07(-0.74%)
Jul 24, 2015 9.500 9.537 9.300 9.470 737 -0.08(-0.84%)
Jul 22, 2015 9.480 9.550 9.550 9.550 30 +0.09(+0.95%)
Jul 20, 2015 9.370 9.460 9.460 9.460 2,600 -0.14(-1.46%)
Jul 17, 2015 9.530 9.670 9.520 9.600 517 -0.18(-1.84%)
Jul 16, 2015 9.460 9.780 9.460 9.780 1,265 +0.27(+2.84%)
Jul 15, 2015 9.900 9.900 9.510 9.510 3,453 -0.45(-4.52%)
Jul 14, 2015 9.960 9.960 9.960 9.960 300 +0.49(+5.17%)
Jul 13, 2015 9.960 9.960 9.450 9.470 945 -0.31(-3.17%)
Jul 10, 2015 9.810 9.906 9.500 9.780 14,366 +0.08(+0.85%)
Jul 09, 2015 9.697 9.697 9.697 9.697 403 +0.29(+3.05%)
Jul 08, 2015 9.690 9.820 9.331 9.410 7,632 -0.29(-2.99%)
Jul 07, 2015 9.560 10.00 9.450 9.700 2,853 +0.16(+1.68%)
Jul 06, 2015 9.847 9.847 9.490 9.540 1,102 +0.01(+0.10%)
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.