Transact Tech Inc (NQ: TACT )

5.240 -0.100 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.905 9.004 8.905 8.974 22,539 +0.02(+0.26%)
Jun 29, 2011 8.805 9.012 8.736 8.951 34,805 +0.25(+2.91%)
Jun 28, 2011 8.644 8.797 8.644 8.697 50,988 +0.02(+0.18%)
Jun 27, 2011 8.674 8.730 8.598 8.682 15,250 +0.08(+0.98%)
Jun 24, 2011 8.644 8.644 8.559 8.598 12,651 -0.05(-0.53%)
Jun 23, 2011 8.621 8.774 8.536 8.644 19,204 +0.01(+0.09%)
Jun 22, 2011 8.621 8.697 8.621 8.636 21,780 +0.02(+0.18%)
Jun 21, 2011 8.713 8.889 8.621 8.621 32,298 +0.01(+0.09%)
Jun 20, 2011 8.615 8.728 8.590 8.613 29,466 +0.08(+0.99%)
Jun 17, 2011 8.483 8.667 8.452 8.529 50,220 +0.05(+0.54%)
Jun 16, 2011 8.506 8.636 8.467 8.483 14,960 -0.05(-0.63%)
Jun 15, 2011 8.567 8.590 8.498 8.536 28,079 -0.05(-0.62%)
Jun 14, 2011 8.575 8.774 8.575 8.590 29,235 +0.02(+0.18%)
Jun 13, 2011 8.736 8.736 8.567 8.575 33,448 -0.11(-1.24%)
Jun 10, 2011 8.797 8.797 8.590 8.682 31,861 -0.10(-1.14%)
Jun 09, 2011 8.767 8.820 8.741 8.782 23,905 +0.05(+0.62%)
Jun 08, 2011 8.820 8.820 8.705 8.728 25,382 -0.10(-1.13%)
Jun 07, 2011 9.035 9.035 8.828 8.828 29,853 -0.11(-1.20%)
Jun 06, 2011 9.035 9.230 8.828 8.935 108,630 +0.37(+4.30%)
Jun 03, 2011 8.613 8.683 8.521 8.567 49,949 -0.34(-3.79%)
May 24, 2011 8.928 8.965 8.790 8.905 10,594 +0.04(+0.43%)
May 23, 2011 9.012 9.012 8.613 8.866 34,496 -0.20(-2.20%)
May 20, 2011 9.050 9.188 8.836 9.066 23,312 +0.01(+0.08%)
May 19, 2011 9.004 9.096 8.997 9.058 14,926 +0.04(+0.43%)
May 18, 2011 9.081 9.185 8.966 9.020 31,338 +0.08(+0.86%)
May 17, 2011 8.974 9.089 8.843 8.943 38,949 -0.08(-0.93%)
May 16, 2011 9.204 9.313 8.720 9.027 40,987 -0.18(-1.92%)
May 13, 2011 9.388 9.388 8.958 9.204 35,968 -0.18(-1.96%)
May 12, 2011 9.457 9.457 9.242 9.388 39,388 -0.04(-0.41%)
May 11, 2011 9.556 9.595 9.395 9.426 41,842 -0.12(-1.21%)
May 10, 2011 9.871 9.955 9.418 9.541 113,678 -0.41(-4.16%)
May 09, 2011 9.932 10.07 9.848 9.955 128,288 -0.04(-0.38%)
May 06, 2011 9.288 10.07 9.211 9.994 438,654 +1.27(+14.60%)
May 05, 2011 8.659 8.743 8.582 8.720 34,230 -0.02(-0.18%)
May 04, 2011 8.767 8.989 8.690 8.736 27,049 -0.04(-0.44%)
May 03, 2011 8.782 8.783 8.567 8.774 76,024 -0.05(-0.52%)
May 02, 2011 8.828 8.912 8.767 8.820 22,162 -0.06(-0.69%)
Apr 29, 2011 8.905 8.935 8.870 8.882 30,109 -0.01(-0.16%)
Apr 28, 2011 8.928 8.929 8.836 8.896 14,499 -0.08(-0.86%)
Apr 27, 2011 8.897 8.974 8.851 8.974 46,982 +0.09(+1.04%)
Apr 26, 2011 8.836 8.935 8.828 8.882 25,491 -0.04(-0.43%)
Apr 25, 2011 8.958 8.988 8.820 8.920 13,814 +0.08(+0.87%)
Apr 21, 2011 9.012 9.012 8.813 8.843 60,402 -0.15(-1.62%)
Apr 20, 2011 9.204 9.204 8.970 8.989 26,299 -0.14(-1.51%)
Apr 19, 2011 8.974 9.158 8.966 9.127 17,827 +0.15(+1.71%)
Apr 18, 2011 8.882 8.974 8.874 8.974 125,439 +0.05(+0.59%)
Apr 15, 2011 9.004 9.004 8.452 8.921 33,703 -0.05(-0.59%)
Apr 14, 2011 8.897 8.989 8.897 8.974 13,475 +0.02(+0.17%)
Apr 13, 2011 8.889 8.958 8.843 8.958 25,152 +0.05(+0.60%)
Apr 12, 2011 9.043 9.073 8.614 8.905 105,583 -0.21(-2.27%)
Apr 11, 2011 8.882 9.112 8.851 9.112 560,442 +0.22(+2.42%)
Apr 08, 2011 8.859 9.020 8.697 8.896 29,680 -0.12(-1.29%)
Apr 07, 2011 8.774 9.142 8.774 9.012 72,857 -0.19(-2.08%)
Apr 06, 2011 9.250 9.250 9.099 9.204 27,059 +0.00(+0.00%)
Apr 05, 2011 9.104 9.204 8.912 9.204 19,771 +0.05(+0.59%)
Apr 04, 2011 9.181 9.204 9.073 9.150 26,355 -0.03(-0.33%)
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.