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

Transact Tech Inc (NQ: TACT )

3.750 UNCHANGED
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, 2008 6.335 6.512 6.312 6.512 91,263 +0.18(+2.91%)
May 29, 2008 5.952 6.496 5.760 6.328 373,867 +0.35(+5.77%)
May 28, 2008 6.258 6.351 5.967 5.982 29,444 -0.25(-3.94%)
May 27, 2008 6.473 6.481 6.136 6.228 73,014 -0.26(-4.02%)
May 26, 2008 6.427 6.527 6.266 6.489 35,568 +0.00(+0.00%)
May 23, 2008 6.427 6.527 6.266 6.489 35,568 +0.13(+2.05%)
May 22, 2008 6.688 6.688 6.258 6.358 16,720 +0.03(+0.41%)
May 21, 2008 6.857 7.079 6.252 6.332 172,886 -0.56(-8.16%)
May 20, 2008 7.233 7.233 6.749 6.895 29,199 -0.24(-3.33%)
May 19, 2008 6.826 7.263 6.826 7.133 69,955 +0.26(+3.79%)
May 16, 2008 6.987 7.148 6.872 6.872 114,451 -0.18(-2.61%)
May 15, 2008 7.102 7.286 6.688 7.056 164,275 -0.10(-1.39%)
May 14, 2008 6.972 7.156 6.904 7.156 124,209 +0.35(+5.19%)
May 13, 2008 7.071 7.095 6.742 6.803 54,722 -0.12(-1.77%)
May 12, 2008 6.443 7.025 6.374 6.926 164,031 +0.60(+9.45%)
May 09, 2008 6.435 6.458 6.136 6.328 53,690 -0.21(-3.17%)
May 08, 2008 6.627 6.627 6.397 6.535 28,016 +0.02(+0.24%)
May 07, 2008 6.535 6.719 6.450 6.519 79,081 -0.05(-0.70%)
May 06, 2008 6.427 6.604 6.189 6.565 121,643 +0.20(+3.13%)
May 05, 2008 5.952 6.696 5.844 6.366 330,805 +0.58(+9.93%)
May 02, 2008 5.668 6.005 5.645 5.791 141,765 +0.23(+4.14%)
May 01, 2008 5.668 5.752 5.484 5.561 75,942 -0.11(-1.89%)
Apr 30, 2008 5.407 5.714 5.407 5.668 73,477 +0.26(+4.82%)
Apr 29, 2008 5.522 5.676 5.307 5.407 73,852 -0.20(-3.56%)
Apr 28, 2008 5.031 5.676 4.955 5.607 67,908 +0.51(+10.09%)
Apr 25, 2008 5.100 5.154 5.024 5.093 14,374 -0.01(-0.15%)
Apr 24, 2008 4.909 5.277 4.909 5.100 12,712 +0.01(+0.15%)
Apr 23, 2008 5.185 5.185 5.070 5.093 9,846 -0.13(-2.50%)
Apr 22, 2008 5.269 5.369 5.223 5.223 11,787 -0.05(-0.87%)
Apr 21, 2008 5.300 5.300 5.185 5.269 13,129 +0.01(+0.15%)
Apr 18, 2008 5.315 5.384 5.261 5.261 53,905 -0.03(-0.58%)
Apr 17, 2008 5.330 5.361 5.261 5.292 21,381 -0.06(-1.15%)
Apr 16, 2008 5.177 5.361 5.177 5.353 53,973 +0.18(+3.41%)
Apr 15, 2008 5.139 5.254 5.139 5.177 43,972 +0.05(+0.90%)
Apr 14, 2008 4.886 5.361 4.801 5.131 127,026 +0.05(+0.91%)
Apr 11, 2008 5.100 5.100 4.886 5.085 17,291 -0.02(-0.30%)
Apr 10, 2008 4.909 5.100 4.909 5.100 30,252 +0.17(+3.42%)
Apr 09, 2008 5.070 5.070 4.771 4.932 24,544 -0.13(-2.58%)
Apr 08, 2008 4.725 5.093 4.725 5.062 51,198 +0.34(+7.14%)
Apr 07, 2008 3.912 4.847 3.912 4.725 106,727 +0.76(+19.15%)
Apr 04, 2008 3.904 4.065 3.835 3.965 13,168 -0.10(-2.45%)
Apr 03, 2008 3.827 4.065 3.804 4.065 11,232 +0.00(+0.00%)
Apr 02, 2008 3.981 4.065 3.981 4.065 10,062 +0.10(+2.51%)
Apr 01, 2008 3.681 4.019 3.681 3.965 22,239 +0.20(+5.30%)
Mar 31, 2008 3.692 3.804 3.692 3.766 7,581 -0.03(-0.81%)
Mar 28, 2008 3.727 3.835 3.727 3.797 6,506 +0.11(+2.91%)
Mar 27, 2008 3.912 3.927 3.689 3.689 26,278 -0.21(-5.50%)
Mar 26, 2008 3.889 3.958 3.881 3.904 16,428 +0.02(+0.39%)
Mar 25, 2008 3.873 4.027 3.873 3.889 19,146 +0.05(+1.40%)
Mar 24, 2008 3.835 3.858 3.797 3.835 15,906 +0.02(+0.40%)
Mar 21, 2008 3.804 3.873 3.797 3.820 10,274 +0.00(+0.00%)
Mar 20, 2008 3.804 3.873 3.797 3.820 10,274 -0.05(-1.19%)
Mar 19, 2008 3.712 3.873 3.658 3.866 15,905 +0.20(+5.44%)
Mar 18, 2008 3.751 3.873 3.651 3.666 12,006 -0.14(-3.63%)
Mar 17, 2008 3.804 3.873 3.797 3.804 8,691 -0.06(-1.59%)
Mar 14, 2008 3.827 3.896 3.820 3.866 2,638 +0.06(+1.61%)
Mar 13, 2008 3.804 3.850 3.804 3.804 21,343 -0.01(-0.20%)
Mar 12, 2008 3.827 3.827 3.804 3.812 4,172 -0.05(-1.39%)
Mar 11, 2008 3.727 4.050 3.727 3.866 17,167 +0.11(+2.86%)
Mar 10, 2008 3.566 3.835 3.566 3.758 13,336 +0.24(+6.75%)
Mar 07, 2008 3.352 3.543 3.352 3.520 53,835 -0.03(-0.86%)
Mar 06, 2008 3.620 3.658 3.543 3.551 16,837 -0.15(-3.94%)
Mar 05, 2008 3.681 3.697 3.605 3.697 5,429 +0.03(+0.84%)
Mar 04, 2008 3.566 3.674 3.566 3.666 5,542 +0.02(+0.63%)
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.