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

Transcat Inc (NQ: TRNS )

123.12 +1.87 (+1.54%)
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 (%)
May 30, 2014 9.130 9.510 9.130 9.450 23,090 +0.28(+3.05%)
May 29, 2014 9.370 9.370 9.050 9.170 9,693 +0.12(+1.33%)
May 28, 2014 9.470 9.470 8.960 9.050 53,334 -0.38(-4.03%)
May 27, 2014 8.890 9.470 8.870 9.430 447,008 +0.29(+3.17%)
May 23, 2014 9.220 9.140 9.140 9.140 2,000 -0.08(-0.87%)
May 22, 2014 9.140 9.220 8.800 9.220 7,347 +0.09(+0.99%)
May 21, 2014 9.540 9.540 8.670 9.130 2,393 -0.26(-2.77%)
May 20, 2014 9.200 9.390 9.130 9.390 4,429 -0.02(-0.21%)
May 19, 2014 9.250 9.480 9.104 9.410 5,120 +0.20(+2.17%)
May 15, 2014 9.210 9.210 9.210 9.210 93 +0.01(+0.11%)
May 14, 2014 9.200 9.200 9.200 9.200 700 -0.14(-1.50%)
May 13, 2014 10.000 10.000 9.340 9.340 10,555 -0.26(-2.71%)
May 12, 2014 9.133 9.630 9.110 9.600 12,012 +0.31(+3.34%)
May 09, 2014 9.200 9.310 9.185 9.290 1,425 +0.11(+1.25%)
May 08, 2014 9.020 9.200 9.020 9.175 1,024 +0.04(+0.49%)
May 07, 2014 8.920 9.400 8.920 9.130 2,981 -0.11(-1.19%)
May 06, 2014 9.400 9.400 9.051 9.240 3,320 -0.21(-2.22%)
May 05, 2014 9.490 9.502 9.010 9.450 9,326 +0.12(+1.29%)
May 02, 2014 9.330 9.330 9.330 9.330 629 -0.17(-1.79%)
May 01, 2014 9.800 9.800 8.320 9.500 10,226 -0.38(-3.85%)
Apr 30, 2014 9.140 9.880 9.140 9.880 6,710 +0.48(+5.11%)
Apr 29, 2014 9.330 9.400 9.330 9.400 386 +0.20(+2.20%)
Apr 28, 2014 9.390 9.400 9.197 9.197 3,201 -0.11(-1.21%)
Apr 25, 2014 9.480 9.720 8.750 9.310 5,083 -0.12(-1.27%)
Apr 24, 2014 9.480 9.520 9.430 9.430 893 +0.22(+2.39%)
Apr 23, 2014 9.310 9.310 9.060 9.210 1,300 -0.19(-2.02%)
Apr 22, 2014 9.250 9.400 9.250 9.400 1,140 +0.15(+1.62%)
Apr 21, 2014 9.150 9.250 9.012 9.250 6,454 +0.29(+3.24%)
Apr 17, 2014 9.200 8.960 8.960 8.960 900 -0.35(-3.78%)
Apr 16, 2014 9.220 9.320 9.220 9.312 1,868 +0.09(+1.00%)
Apr 15, 2014 9.290 9.360 8.930 9.220 4,467 -0.08(-0.86%)
Apr 14, 2014 9.540 9.540 9.100 9.300 8,000 -0.13(-1.38%)
Apr 11, 2014 9.270 9.590 9.220 9.430 1,000 -0.08(-0.84%)
Apr 10, 2014 9.560 9.560 9.510 9.510 1,375 -0.05(-0.52%)
Apr 09, 2014 9.620 9.640 9.262 9.560 51,312 -0.04(-0.42%)
Apr 08, 2014 9.156 9.600 9.156 9.600 6,766 +0.30(+3.23%)
Apr 07, 2014 9.320 9.440 9.150 9.300 6,507 -0.02(-0.22%)
Apr 04, 2014 9.250 9.350 9.200 9.320 1,300 -0.11(-1.17%)
Apr 03, 2014 9.480 9.550 9.350 9.430 10,561 -0.06(-0.63%)
Apr 02, 2014 9.500 9.500 9.180 9.490 4,984 +0.04(+0.43%)
Apr 01, 2014 9.480 9.500 9.380 9.449 5,398 +0.08(+0.84%)
Mar 31, 2014 9.260 9.450 9.030 9.370 4,742 +0.09(+0.97%)
Mar 28, 2014 9.510 9.600 9.260 9.280 16,580 -0.33(-3.43%)
Mar 27, 2014 9.620 9.630 9.480 9.610 9,455 +0.02(+0.21%)
Mar 26, 2014 9.500 9.600 9.140 9.590 19,542 +0.43(+4.69%)
Mar 25, 2014 9.530 9.600 9.160 9.160 23,433 -0.35(-3.68%)
Mar 24, 2014 9.750 9.750 9.500 9.510 797 -0.34(-3.45%)
Mar 21, 2014 9.550 9.850 9.550 9.850 13,642 +0.29(+3.03%)
Mar 20, 2014 9.650 9.650 9.530 9.560 2,283 -0.04(-0.42%)
Mar 19, 2014 9.500 9.600 9.490 9.600 13,712 +0.11(+1.16%)
Mar 18, 2014 9.520 9.540 9.350 9.490 14,647 -0.08(-0.84%)
Mar 17, 2014 9.770 9.770 9.450 9.570 12,566 -0.12(-1.24%)
Mar 14, 2014 9.450 9.720 9.450 9.690 3,713 +0.22(+2.32%)
Mar 13, 2014 9.500 9.500 9.360 9.470 11,185 -0.03(-0.32%)
Mar 12, 2014 9.500 9.500 9.400 9.500 12,465 +0.07(+0.74%)
Mar 11, 2014 9.460 9.460 9.160 9.430 11,068 +0.01(+0.11%)
Mar 10, 2014 9.500 9.500 9.420 9.420 742 -0.08(-0.84%)
Mar 07, 2014 9.410 9.500 9.350 9.500 14,282 +0.09(+0.96%)
Mar 06, 2014 9.370 9.500 9.330 9.410 8,600 +0.11(+1.18%)
Mar 05, 2014 9.310 9.310 9.280 9.300 3,081 +0.03(+0.32%)
Mar 04, 2014 9.250 9.300 9.060 9.270 10,584 +0.15(+1.64%)
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.