Transact Tech Inc (NQ: TACT )

3.340 -0.090 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 5.390 5.643 5.390 5.504 42,101 -0.05(-0.96%)
Sep 29, 2014 5.357 5.667 5.267 5.557 64,286 +0.15(+2.79%)
Sep 26, 2014 5.488 5.610 5.308 5.406 94,238 -0.09(-1.63%)
Sep 25, 2014 5.553 5.553 5.308 5.496 80,629 -0.12(-2.18%)
Sep 24, 2014 5.610 5.667 5.553 5.618 39,015 -0.02(-0.29%)
Sep 23, 2014 5.635 5.676 5.586 5.635 27,938 -0.02(-0.29%)
Sep 22, 2014 5.880 5.921 5.488 5.651 132,499 -0.24(-4.02%)
Sep 19, 2014 5.880 5.921 5.716 5.888 182,566 -0.01(-0.24%)
Sep 18, 2014 5.880 5.945 5.806 5.902 21,627 +0.09(+1.51%)
Sep 17, 2014 5.888 5.961 5.814 5.814 82,304 -0.07(-1.25%)
Sep 16, 2014 5.888 6.125 5.888 5.888 13,631 -0.04(-0.69%)
Sep 15, 2014 6.141 6.145 5.888 5.929 34,084 -0.15(-2.42%)
Sep 12, 2014 6.084 6.084 6.068 6.076 39,225 +0.00(+0.00%)
Sep 11, 2014 6.157 6.411 6.043 6.076 50,552 -0.06(-0.93%)
Sep 10, 2014 6.236 6.304 6.125 6.133 26,108 -0.12(-1.96%)
Sep 09, 2014 6.255 6.291 6.247 6.255 11,101 +0.00(+0.00%)
Sep 08, 2014 6.223 6.386 6.223 6.255 14,600 +0.03(+0.53%)
Sep 05, 2014 6.424 6.424 6.223 6.223 14,127 -0.11(-1.80%)
Sep 04, 2014 6.484 6.484 6.378 6.337 15,767 -0.11(-1.77%)
Sep 03, 2014 6.484 6.484 6.386 6.451 26,400 +0.04(+0.64%)
Sep 02, 2014 6.484 6.566 6.411 6.411 114,637 +0.05(+0.77%)
Aug 29, 2014 6.206 6.362 6.362 6.362 37,348 +0.29(+4.70%)
Aug 28, 2014 6.092 6.092 5.978 6.076 3,558 -0.02(-0.27%)
Aug 27, 2014 6.084 6.280 5.978 6.092 16,347 -0.03(-0.53%)
Aug 26, 2014 6.100 6.288 6.035 6.125 21,108 +0.02(+0.40%)
Aug 25, 2014 6.125 6.141 5.994 6.100 11,673 +0.04(+0.67%)
Aug 22, 2014 6.051 6.051 5.978 6.059 10,363 -0.07(-1.07%)
Aug 21, 2014 6.141 6.264 5.921 6.125 29,860 -0.02(-0.27%)
Aug 20, 2014 6.174 6.386 6.088 6.141 12,626 -0.11(-1.70%)
Aug 19, 2014 5.839 6.353 5.839 6.247 42,584 +0.29(+4.79%)
Aug 18, 2014 5.978 6.125 5.961 5.961 21,921 +0.03(+0.55%)
Aug 15, 2014 5.921 6.050 5.921 5.929 17,713 -0.06(-0.94%)
Aug 14, 2014 5.872 6.026 5.791 5.985 30,012 +0.05(+0.82%)
Aug 13, 2014 5.993 6.058 5.969 5.937 27,761 -0.03(-0.54%)
Aug 12, 2014 5.953 6.123 5.896 5.969 71,098 -0.11(-1.73%)
Aug 11, 2014 5.985 6.220 5.977 6.074 86,181 +0.15(+2.59%)
Aug 08, 2014 5.654 5.965 5.654 5.921 79,471 +0.15(+2.66%)
Aug 07, 2014 6.623 6.640 5.759 5.767 294,573 -1.47(-20.31%)
Aug 06, 2014 6.874 7.237 6.874 7.237 21,462 +0.27(+3.82%)
Aug 05, 2014 7.076 7.270 6.955 6.971 27,568 -0.13(-1.82%)
Aug 04, 2014 7.355 7.355 7.100 7.100 8,083 -0.07(-1.01%)
Aug 01, 2014 7.286 7.350 7.003 7.173 21,533 -0.11(-1.49%)
Jul 31, 2014 7.399 7.698 7.229 7.281 46,868 -0.20(-2.66%)
Jul 30, 2014 7.561 7.770 7.391 7.480 11,959 -0.07(-0.96%)
Jul 29, 2014 7.657 7.787 7.391 7.552 24,862 -0.16(-2.09%)
Jul 28, 2014 7.698 7.835 7.609 7.714 39,747 -0.12(-1.55%)
Jul 25, 2014 7.948 7.948 7.835 7.835 6,094 -0.11(-1.32%)
Jul 24, 2014 7.883 8.005 7.867 7.940 5,997 +0.11(+1.44%)
Jul 23, 2014 8.077 8.077 7.681 7.827 21,609 +0.09(+1.15%)
Jul 22, 2014 7.891 7.891 7.665 7.738 19,355 -0.11(-1.44%)
Jul 21, 2014 7.988 8.077 7.819 7.851 8,629 -0.11(-1.42%)
Jul 18, 2014 8.029 8.223 7.916 7.964 28,339 -0.04(-0.50%)
Jul 17, 2014 8.106 8.247 7.972 8.005 11,861 -0.15(-1.78%)
Jul 16, 2014 8.110 8.198 8.077 8.150 7,866 +0.02(+0.20%)
Jul 15, 2014 8.207 8.271 8.077 8.134 11,651 -0.02(-0.30%)
Jul 14, 2014 8.077 8.190 8.077 8.158 4,195 -0.11(-1.37%)
Jul 11, 2014 8.158 8.271 8.077 8.271 4,697 +0.10(+1.19%)
Jul 10, 2014 8.174 8.198 7.932 8.174 4,721 -0.01(-0.10%)
Jul 09, 2014 8.182 8.198 8.174 8.182 1,873 -0.02(-0.20%)
Jul 08, 2014 8.126 8.239 8.069 8.198 4,371 -0.02(-0.29%)
Jul 07, 2014 8.013 8.271 7.980 8.223 10,997 -0.04(-0.49%)
Jul 03, 2014 8.198 8.263 8.263 8.263 10,275 +0.07(+0.89%)
Jul 02, 2014 8.392 8.400 8.166 8.190 11,880 -0.24(-2.87%)
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.