Transcat Inc (NQ: TRNS )
123.80
+0.68
(+0.55%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 20, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2011 | 8.280 | 8.350 | 8.280 | 8.350 | 1,250 | +0.34(+4.24%) |
| Mar 28, 2011 | 8.010 | 8.010 | 8.010 | 8.010 | 0 | +0.01(+0.12%) |
| Mar 18, 2011 | 8.280 | 8.000 | 8.000 | 8.000 | 4,100 | -0.37(-4.42%) |
| Mar 17, 2011 | 8.050 | 8.370 | 8.050 | 8.370 | 1,000 | -0.02(-0.24%) |
| Mar 16, 2011 | 7.800 | 8.390 | 7.800 | 8.390 | 968 | +0.02(+0.19%) |
| Mar 14, 2011 | 8.374 | 8.374 | 8.374 | 8.374 | 0 | +0.04(+0.53%) |
| Mar 08, 2011 | 8.330 | 8.330 | 8.330 | 8.330 | 0 | +0.27(+3.35%) |
| Mar 07, 2011 | 7.410 | 8.080 | 7.410 | 8.060 | 1,120 | -0.34(-4.05%) |
| Mar 04, 2011 | 8.080 | 8.400 | 7.940 | 8.400 | 2,810 | +0.39(+4.87%) |
| Mar 03, 2011 | 8.150 | 8.150 | 8.010 | 8.010 | 600 | -0.14(-1.72%) |
| Mar 02, 2011 | 8.460 | 8.460 | 8.150 | 8.150 | 300 | -0.32(-3.78%) |
| Mar 01, 2011 | 8.440 | 8.470 | 8.300 | 8.470 | 990 | +0.22(+2.67%) |
| Feb 28, 2011 | 8.320 | 8.490 | 7.920 | 8.250 | 5,171 | +0.13(+1.60%) |
| Feb 24, 2011 | 8.120 | 8.120 | 8.120 | 8.120 | 200 | +0.20(+2.53%) |
| Feb 23, 2011 | 7.850 | 7.920 | 7.750 | 7.920 | 3,100 | -0.13(-1.61%) |
| Feb 22, 2011 | 8.200 | 8.350 | 7.780 | 8.050 | 1,400 | -0.31(-3.71%) |
| Feb 18, 2011 | 7.670 | 8.360 | 7.670 | 8.360 | 14,393 | +0.61(+7.87%) |
| Feb 17, 2011 | 7.750 | 8.500 | 7.355 | 7.750 | 5,647 | +0.27(+3.61%) |
| Feb 16, 2011 | 7.500 | 7.520 | 7.480 | 7.480 | 500 | +0.21(+2.89%) |
| Feb 14, 2011 | 7.400 | 7.270 | 7.270 | 7.270 | 500 | -0.23(-3.07%) |
| Feb 11, 2011 | 7.470 | 7.500 | 7.470 | 7.500 | 300 | +0.00(+0.00%) |
| Feb 08, 2011 | 7.500 | 7.500 | 7.500 | 7.500 | 200 | -0.26(-3.35%) |
| Feb 04, 2011 | 7.730 | 7.760 | 7.760 | 7.760 | 2,000 | -0.09(-1.15%) |
| Feb 03, 2011 | 7.417 | 7.850 | 7.400 | 7.850 | 300 | -0.03(-0.38%) |
| Feb 02, 2011 | 7.880 | 7.880 | 7.880 | 7.880 | 310 | -0.02(-0.25%) |
| Feb 01, 2011 | 7.880 | 8.220 | 7.880 | 7.900 | 3,985 | -0.50(-5.95%) |
| Jan 31, 2011 | 7.990 | 8.420 | 7.990 | 8.400 | 1,785 | +0.57(+7.28%) |
| Jan 28, 2011 | 7.990 | 7.990 | 7.330 | 7.830 | 1,250 | +0.19(+2.42%) |
| Jan 27, 2011 | 7.100 | 7.940 | 7.100 | 7.645 | 1,930 | -0.12(-1.61%) |
| Jan 26, 2011 | 7.870 | 7.940 | 7.770 | 7.770 | 700 | +0.42(+5.71%) |
| Jan 25, 2011 | 7.390 | 7.950 | 7.250 | 7.350 | 4,108 | +0.39(+5.60%) |
| Jan 24, 2011 | 7.220 | 7.330 | 6.890 | 6.960 | 4,535 | -0.84(-10.77%) |
| Jan 21, 2011 | 7.560 | 7.800 | 7.560 | 7.800 | 400 | -0.10(-1.27%) |
| Jan 20, 2011 | 7.930 | 8.150 | 7.830 | 7.900 | 1,100 | -0.59(-6.95%) |
| Jan 13, 2011 | 7.820 | 8.490 | 8.490 | 8.490 | 4,200 | -0.04(-0.47%) |
| Jan 12, 2011 | 8.710 | 8.710 | 8.530 | 8.530 | 921 | +0.35(+4.28%) |
| Jan 10, 2011 | 8.130 | 8.180 | 8.180 | 8.180 | 400 | -0.35(-4.10%) |
| Jan 06, 2011 | 8.640 | 8.530 | 8.530 | 8.530 | 600 | +0.24(+2.90%) |
| Jan 05, 2011 | 8.000 | 8.350 | 8.000 | 8.290 | 2,200 | +0.14(+1.72%) |
| Jan 04, 2011 | 8.400 | 8.410 | 8.050 | 8.150 | 3,900 | -0.48(-5.56%) |
| Jan 03, 2011 | 8.750 | 8.750 | 8.630 | 8.630 | 300 | -0.12(-1.37%) |
| Dec 31, 2010 | 8.250 | 9.000 | 8.000 | 8.750 | 10,945 | +0.50(+6.06%) |
| Dec 30, 2010 | 8.000 | 8.580 | 8.000 | 8.250 | 2,182 | +0.25(+3.12%) |
| Dec 29, 2010 | 7.800 | 8.000 | 7.790 | 8.000 | 7,585 | +0.35(+4.58%) |
| Dec 28, 2010 | 7.110 | 7.670 | 7.110 | 7.650 | 1,600 | +0.00(+0.00%) |
| Dec 27, 2010 | 7.330 | 7.650 | 7.330 | 7.650 | 1,150 | +0.46(+6.40%) |
| Dec 23, 2010 | 7.240 | 7.830 | 7.190 | 7.190 | 4,707 | -0.07(-0.96%) |
| Dec 22, 2010 | 7.520 | 7.869 | 7.160 | 7.260 | 4,504 | -0.63(-7.98%) |
| Dec 21, 2010 | 7.500 | 7.890 | 7.500 | 7.890 | 32,650 | +0.29(+3.82%) |
| Dec 20, 2010 | 7.510 | 7.600 | 7.510 | 7.600 | 300 | -0.27(-3.43%) |
| Dec 17, 2010 | 7.200 | 7.870 | 7.200 | 7.870 | 12,998 | +0.56(+7.66%) |
| Dec 16, 2010 | 7.310 | 7.310 | 7.310 | 7.310 | 400 | -0.49(-6.28%) |
| Dec 13, 2010 | 7.040 | 7.800 | 7.040 | 7.800 | 2,150 | -0.01(-0.13%) |
| Dec 10, 2010 | 7.850 | 7.870 | 7.770 | 7.810 | 600 | -0.05(-0.64%) |
| Dec 09, 2010 | 7.790 | 7.860 | 7.790 | 7.860 | 700 | +0.60(+8.26%) |
| Dec 08, 2010 | 7.260 | 7.260 | 7.260 | 7.260 | 133 | -0.24(-3.20%) |
| Dec 06, 2010 | 7.500 | 7.500 | 7.500 | 7.500 | 900 | -0.35(-4.46%) |
| Dec 01, 2010 | 7.850 | 7.850 | 7.850 | 7.850 | 0 | -0.05(-0.63%) |
| Nov 30, 2010 | 7.750 | 7.900 | 7.610 | 7.900 | 9,744 | +0.10(+1.28%) |
| Nov 29, 2010 | 7.780 | 7.800 | 7.300 | 7.800 | 12,246 | -0.04(-0.51%) |
| Nov 26, 2010 | 7.680 | 7.850 | 7.680 | 7.840 | 5,400 | -0.01(-0.13%) |
| Nov 24, 2010 | 6.950 | 7.850 | 7.850 | 7.850 | 17,430 | +0.86(+12.30%) |
| Nov 22, 2010 | 6.990 | 6.990 | 6.990 | 6.990 | 0 | +0.15(+2.19%) |
| Nov 17, 2010 | 6.840 | 6.840 | 6.840 | 6.840 | 0 | -0.16(-2.29%) |
| Nov 12, 2010 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.15(+2.19%) |
| Nov 11, 2010 | 6.820 | 6.850 | 6.820 | 6.850 | 1,500 | +0.20(+3.01%) |
| Nov 09, 2010 | 6.630 | 6.650 | 6.650 | 6.650 | 1,500 | +0.04(+0.61%) |
| Nov 08, 2010 | 7.010 | 7.010 | 6.540 | 6.610 | 5,812 | -0.44(-6.24%) |
| Oct 29, 2010 | 7.020 | 7.050 | 7.050 | 7.050 | 7,100 | +0.30(+4.44%) |
| Oct 28, 2010 | 6.500 | 6.750 | 6.500 | 6.750 | 99,553 | +0.30(+4.65%) |
| Oct 27, 2010 | 6.430 | 6.450 | 6.420 | 6.450 | 735 | +0.08(+1.18%) |
| Oct 25, 2010 | 6.430 | 6.430 | 6.375 | 6.375 | 500 | -0.38(-5.56%) |
| Oct 19, 2010 | 6.740 | 6.750 | 6.750 | 6.750 | 500 | -0.24(-3.42%) |
| Oct 18, 2010 | 7.000 | 7.200 | 6.989 | 6.989 | 586 | +0.12(+1.73%) |
| Oct 14, 2010 | 6.770 | 6.870 | 6.870 | 6.870 | 400 | -0.13(-1.86%) |
| Oct 13, 2010 | 7.000 | 7.000 | 7.000 | 7.000 | 200 | +0.16(+2.34%) |
| Oct 12, 2010 | 6.710 | 6.840 | 6.710 | 6.840 | 433 | -0.04(-0.58%) |
| Oct 08, 2010 | 7.000 | 6.880 | 6.880 | 6.880 | 3,800 | -0.54(-7.28%) |
| Oct 06, 2010 | 7.400 | 7.420 | 7.420 | 7.420 | 1,000 | +0.03(+0.41%) |
| Sep 30, 2010 | 7.240 | 7.390 | 7.390 | 7.390 | 4,300 | +0.74(+11.13%) |
| Sep 29, 2010 | 6.750 | 6.750 | 6.560 | 6.650 | 1,100 | -0.31(-4.45%) |
| Sep 28, 2010 | 7.020 | 7.020 | 6.820 | 6.960 | 1,000 | -0.07(-1.00%) |
| Sep 24, 2010 | 7.250 | 7.030 | 7.030 | 7.030 | 2,400 | +0.01(+0.14%) |
| Sep 22, 2010 | 7.040 | 7.020 | 7.020 | 7.020 | 300 | +0.02(+0.29%) |
| Sep 21, 2010 | 6.660 | 7.000 | 6.160 | 7.000 | 3,250 | +0.05(+0.72%) |
| Sep 20, 2010 | 6.890 | 6.950 | 6.890 | 6.950 | 340 | +0.09(+1.31%) |
| Sep 17, 2010 | 6.560 | 6.860 | 6.560 | 6.860 | 2,306 | -0.03(-0.44%) |
| Sep 15, 2010 | 6.550 | 6.990 | 6.529 | 6.890 | 1,374 | +0.25(+3.77%) |
| Sep 14, 2010 | 6.640 | 6.640 | 6.640 | 6.640 | 200 | -0.08(-1.22%) |
| Sep 13, 2010 | 6.722 | 6.722 | 6.722 | 6.722 | 300 | -0.04(-0.56%) |
| Sep 10, 2010 | 6.730 | 6.950 | 6.710 | 6.760 | 11,042 | -0.49(-6.76%) |
| Sep 08, 2010 | 7.490 | 7.250 | 7.250 | 7.250 | 600 | +0.20(+2.84%) |
| Sep 07, 2010 | 7.500 | 7.500 | 7.050 | 7.050 | 850 | -0.44(-5.87%) |
| Sep 03, 2010 | 7.020 | 7.500 | 7.020 | 7.490 | 2,045 | +0.00(+0.00%) |
| Aug 31, 2010 | 7.460 | 7.490 | 7.490 | 7.490 | 1,600 | +0.24(+3.31%) |
| Aug 27, 2010 | 6.830 | 7.250 | 7.250 | 7.250 | 900 | +0.23(+3.28%) |
| Aug 26, 2010 | 7.020 | 7.020 | 6.790 | 7.020 | 625 | +0.01(+0.14%) |
| Aug 25, 2010 | 7.440 | 7.470 | 7.010 | 7.010 | 800 | -0.28(-3.84%) |
| Aug 24, 2010 | 7.400 | 7.460 | 6.900 | 7.290 | 1,905 | +0.27(+3.85%) |
| Aug 23, 2010 | 7.020 | 7.020 | 7.020 | 7.020 | 163 | +0.00(+0.00%) |
| Aug 19, 2010 | 7.500 | 7.020 | 7.020 | 7.020 | 800 | -0.68(-8.83%) |
| Aug 18, 2010 | 6.960 | 7.700 | 6.960 | 7.700 | 77,745 | +0.25(+3.36%) |
| Aug 17, 2010 | 6.980 | 7.660 | 6.980 | 7.450 | 500 | +0.45(+6.43%) |
| Aug 11, 2010 | 6.990 | 7.000 | 7.000 | 7.000 | 4,200 | +0.13(+1.89%) |
| Aug 10, 2010 | 7.210 | 7.210 | 6.870 | 6.870 | 1,935 | -0.41(-5.63%) |
| Aug 09, 2010 | 7.240 | 7.280 | 7.200 | 7.280 | 711 | -0.51(-6.55%) |
| Aug 06, 2010 | 7.790 | 7.790 | 7.790 | 7.790 | 161 | -0.03(-0.38%) |
| Aug 05, 2010 | 7.790 | 7.900 | 7.500 | 7.820 | 833 | +0.17(+2.22%) |
| Aug 04, 2010 | 7.840 | 7.840 | 7.246 | 7.650 | 400 | +0.15(+2.00%) |
| Aug 03, 2010 | 7.700 | 7.700 | 7.500 | 7.500 | 270 | -0.38(-4.82%) |
| Aug 02, 2010 | 7.720 | 7.880 | 7.060 | 7.880 | 6,314 | -0.01(-0.13%) |
| Jul 30, 2010 | 7.780 | 7.990 | 7.463 | 7.890 | 11,839 | +0.09(+1.15%) |
| Jul 29, 2010 | 7.770 | 7.800 | 7.720 | 7.800 | 4,254 | +0.05(+0.71%) |
| Jul 28, 2010 | 7.000 | 7.910 | 7.000 | 7.745 | 16,069 | +0.34(+4.66%) |
| Jul 27, 2010 | 7.450 | 7.500 | 7.400 | 7.400 | 3,573 | -0.07(-0.94%) |
| Jul 26, 2010 | 7.270 | 7.480 | 7.270 | 7.470 | 3,740 | +0.18(+2.47%) |
| Jul 23, 2010 | 7.180 | 7.290 | 6.550 | 7.290 | 2,955 | +0.04(+0.55%) |
| Jul 21, 2010 | 7.250 | 7.250 | 7.250 | 7.250 | 1,300 | -0.04(-0.55%) |
| Jul 19, 2010 | 6.790 | 7.290 | 7.290 | 7.290 | 5,700 | +1.04(+16.73%) |
| Jul 16, 2010 | 6.990 | 6.990 | 6.245 | 6.245 | 1,590 | -0.38(-5.66%) |
| Jul 15, 2010 | 6.990 | 7.000 | 6.620 | 6.620 | 2,100 | -0.65(-8.94%) |
| Jul 12, 2010 | 7.270 | 7.270 | 7.270 | 7.270 | 0 | -0.03(-0.41%) |
| Jul 07, 2010 | 6.710 | 7.300 | 7.300 | 7.300 | 7,500 | +0.30(+4.29%) |
| Jul 06, 2010 | 7.490 | 7.490 | 6.950 | 7.000 | 1,837 | -0.35(-4.76%) |
| Jul 02, 2010 | 6.530 | 7.350 | 6.530 | 7.350 | 400 | -0.15(-2.00%) |
| Jun 30, 2010 | 7.390 | 7.500 | 7.500 | 7.500 | 7,800 | +0.10(+1.35%) |
| Jun 29, 2010 | 7.300 | 7.501 | 7.150 | 7.400 | 11,542 | +0.21(+2.92%) |
| Jun 22, 2010 | 7.190 | 7.190 | 7.190 | 7.190 | 700 | -0.21(-2.84%) |
| Jun 18, 2010 | 7.390 | 7.400 | 7.400 | 7.400 | 5,200 | +0.00(+0.00%) |
| Jun 17, 2010 | 6.820 | 7.400 | 6.820 | 7.400 | 6,975 | +0.45(+6.47%) |
| Jun 14, 2010 | 6.950 | 6.950 | 6.950 | 6.950 | 1,000 | -0.15(-2.11%) |
| Jun 11, 2010 | 7.100 | 7.100 | 6.950 | 7.100 | 600 | +0.05(+0.71%) |
| Jun 10, 2010 | 6.650 | 7.060 | 6.650 | 7.050 | 2,690 | +0.10(+1.44%) |
| Jun 08, 2010 | 6.950 | 6.950 | 6.950 | 6.950 | 0 | +0.00(+0.00%) |
| Jun 07, 2010 | 6.260 | 7.050 | 6.260 | 6.950 | 2,112 | -0.10(-1.42%) |
| Jun 04, 2010 | 7.050 | 7.070 | 7.050 | 7.050 | 1,500 | -0.08(-1.12%) |
| Jun 03, 2010 | 7.400 | 7.400 | 7.030 | 7.130 | 2,396 | -0.17(-2.33%) |
| Jun 02, 2010 | 6.600 | 7.360 | 6.600 | 7.300 | 4,400 | +0.05(+0.69%) |
| May 28, 2010 | 7.210 | 7.250 | 7.250 | 7.250 | 3,500 | -0.03(-0.41%) |
| May 27, 2010 | 7.360 | 7.370 | 7.280 | 7.280 | 800 | +0.23(+3.26%) |
| May 26, 2010 | 7.050 | 7.050 | 7.050 | 7.050 | 1,000 | +0.05(+0.71%) |
| May 25, 2010 | 6.510 | 7.000 | 6.500 | 7.000 | 18,211 | -0.01(-0.14%) |
| May 24, 2010 | 7.250 | 7.300 | 7.010 | 7.010 | 6,178 | -0.27(-3.71%) |
| May 21, 2010 | 7.270 | 7.280 | 6.920 | 7.280 | 864 | +0.05(+0.72%) |
| May 20, 2010 | 7.228 | 7.228 | 7.228 | 7.228 | 100 | +0.28(+4.00%) |
| May 19, 2010 | 6.470 | 6.950 | 6.030 | 6.950 | 3,602 | +0.32(+4.83%) |
| May 18, 2010 | 6.630 | 6.630 | 6.630 | 6.630 | 100 | +0.09(+1.38%) |
| May 17, 2010 | 6.540 | 6.540 | 6.540 | 6.540 | 464 | -0.39(-5.63%) |
| May 14, 2010 | 6.930 | 6.930 | 6.930 | 6.930 | 111 | -0.02(-0.29%) |
| May 12, 2010 | 6.950 | 6.950 | 6.950 | 6.950 | 0 | +0.00(+0.00%) |
| May 10, 2010 | 6.950 | 6.950 | 6.950 | 6.950 | 0 | +0.00(+0.00%) |
| May 07, 2010 | 6.950 | 6.950 | 6.950 | 6.950 | 2,404 | -0.05(-0.71%) |
| May 04, 2010 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.05(+0.72%) |
| May 03, 2010 | 7.000 | 7.000 | 6.950 | 6.950 | 3,600 | -0.55(-7.33%) |
| Apr 30, 2010 | 7.410 | 7.500 | 7.410 | 7.500 | 1,597 | +0.05(+0.67%) |
| Apr 28, 2010 | 7.450 | 7.450 | 7.450 | 7.450 | 0 | +0.20(+2.76%) |
| Apr 27, 2010 | 5.535 | 7.250 | 5.535 | 7.250 | 487 | -0.00(-0.00%) |
| Apr 26, 2010 | 7.000 | 7.250 | 7.000 | 7.250 | 7,248 | +0.25(+3.57%) |
| Apr 23, 2010 | 6.950 | 7.190 | 6.950 | 7.000 | 7,792 | +0.00(+0.00%) |
| Apr 20, 2010 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | -0.05(-0.71%) |
| Apr 19, 2010 | 7.000 | 7.050 | 6.950 | 7.050 | 6,000 | -0.20(-2.76%) |
| Apr 16, 2010 | 7.250 | 7.250 | 7.250 | 7.250 | 234 | +0.21(+2.98%) |
| Apr 15, 2010 | 7.040 | 7.040 | 7.040 | 7.040 | 100 | +0.04(+0.57%) |
| Apr 13, 2010 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | -0.10(-1.41%) |
| Apr 12, 2010 | 5.735 | 7.150 | 5.735 | 7.100 | 11,232 | -0.01(-0.14%) |
| Apr 08, 2010 | 7.110 | 7.110 | 7.110 | 7.110 | 0 | +0.01(+0.14%) |
| Apr 07, 2010 | 7.240 | 7.240 | 5.615 | 7.100 | 11,041 | +0.10(+1.43%) |
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.
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.
