Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transact Tech Inc (NQ: TACT )

3.550 +0.090 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2017 13.45 13.71 12.67 12.77 40,796 -0.52(-3.89%)
Nov 29, 2017 12.86 13.56 12.86 13.28 36,797 +0.61(+4.82%)
Nov 28, 2017 12.39 12.86 11.97 12.67 59,286 +0.33(+2.66%)
Nov 27, 2017 13.33 13.33 11.97 12.34 60,701 -0.94(-7.07%)
Nov 24, 2017 13.56 13.56 12.69 13.28 12,323 -0.28(-2.08%)
Nov 22, 2017 13.56 13.71 12.67 13.56 46,439 +0.00(+0.00%)
Nov 21, 2017 14.27 14.55 13.42 13.56 43,194 -0.52(-3.67%)
Nov 20, 2017 13.66 14.60 13.52 14.08 77,888 +0.56(+4.17%)
Nov 17, 2017 13.42 13.56 13.05 13.52 48,297 +0.18(+1.34%)
Nov 16, 2017 12.83 13.43 12.78 13.34 50,825 +0.51(+4.00%)
Nov 15, 2017 12.73 13.06 11.99 12.83 50,810 +0.09(+0.73%)
Nov 14, 2017 11.94 13.01 11.84 12.73 40,668 +0.65(+5.41%)
Nov 13, 2017 11.99 12.81 11.99 12.08 29,843 +0.05(+0.39%)
Nov 10, 2017 11.99 12.34 11.94 12.03 38,314 -0.09(-0.77%)
Nov 09, 2017 12.50 12.61 11.97 12.13 39,664 -0.37(-2.98%)
Nov 08, 2017 12.69 12.99 12.36 12.50 19,564 -0.09(-0.74%)
Nov 07, 2017 12.03 13.20 12.03 12.59 132,871 +0.56(+4.65%)
Nov 06, 2017 12.17 12.36 12.03 12.03 136,278 +0.09(+0.78%)
Nov 03, 2017 11.01 12.08 10.92 11.94 116,465 +1.03(+9.40%)
Nov 02, 2017 10.26 11.24 10.26 10.91 244,261 +1.77(+19.39%)
Nov 01, 2017 8.955 9.142 8.955 9.142 25,024 +0.28(+3.16%)
Oct 31, 2017 8.955 9.048 8.769 8.862 14,987 -0.09(-1.04%)
Oct 30, 2017 8.582 8.955 8.582 8.955 11,652 +0.00(+0.00%)
Oct 27, 2017 8.859 9.282 8.587 8.955 16,871 -0.05(-0.52%)
Oct 26, 2017 9.048 9.067 8.769 9.002 4,293 -0.14(-1.53%)
Oct 25, 2017 9.188 9.281 9.002 9.142 10,025 -0.09(-1.01%)
Oct 24, 2017 8.535 9.515 8.535 9.235 40,303 +0.79(+9.39%)
Oct 23, 2017 8.442 8.629 8.209 8.442 66,736 +0.00(+0.00%)
Oct 20, 2017 8.675 8.815 8.395 8.442 55,455 -0.42(-4.74%)
Oct 19, 2017 8.946 8.955 8.815 8.862 13,439 -0.05(-0.52%)
Oct 18, 2017 8.908 9.038 8.815 8.908 18,077 +0.00(+0.00%)
Oct 17, 2017 8.862 9.002 8.769 8.908 19,690 -0.05(-0.52%)
Oct 16, 2017 9.095 9.095 8.862 8.955 37,673 +0.19(+2.13%)
Oct 13, 2017 9.235 9.296 8.722 8.769 22,992 -0.23(-2.59%)
Oct 12, 2017 9.235 9.235 9.002 9.002 14,477 -0.28(-3.02%)
Oct 11, 2017 9.608 9.608 9.282 9.282 5,317 -0.33(-3.40%)
Oct 10, 2017 9.701 9.841 9.561 9.608 35,437 -0.28(-2.83%)
Oct 09, 2017 9.375 9.888 9.282 9.888 29,898 +0.61(+6.53%)
Oct 06, 2017 9.230 9.282 9.188 9.282 2,957 -0.05(-0.50%)
Oct 05, 2017 9.282 9.515 9.142 9.328 5,580 +0.09(+1.01%)
Oct 04, 2017 9.282 9.421 9.235 9.235 12,077 +0.00(+0.00%)
Oct 03, 2017 9.324 9.701 9.235 9.235 18,133 -0.05(-0.50%)
Oct 02, 2017 9.188 9.328 9.146 9.282 7,672 +0.19(+2.05%)
Sep 29, 2017 9.188 9.282 9.095 9.095 7,804 +0.00(+0.00%)
Sep 28, 2017 9.142 9.235 8.955 9.095 11,753 -0.05(-0.51%)
Sep 27, 2017 9.608 9.608 9.142 9.142 18,095 -0.33(-3.45%)
Sep 26, 2017 9.170 9.561 9.170 9.468 17,314 +0.37(+4.10%)
Sep 25, 2017 9.142 9.188 9.095 9.095 9,175 -0.05(-0.51%)
Sep 22, 2017 8.908 9.235 8.908 9.142 7,610 +0.23(+2.62%)
Sep 21, 2017 8.955 8.955 8.908 8.908 4,476 -0.05(-0.52%)
Sep 20, 2017 8.908 8.955 8.908 8.955 2,238 +0.00(+0.00%)
Sep 19, 2017 9.002 9.072 8.932 8.955 23,021 +0.00(+0.00%)
Sep 18, 2017 8.769 9.002 8.629 8.955 14,480 +0.33(+3.78%)
Sep 15, 2017 8.629 8.745 8.442 8.629 28,853 -0.05(-0.54%)
Sep 14, 2017 8.769 8.862 8.675 8.675 6,555 -0.14(-1.59%)
Sep 13, 2017 8.769 9.095 8.769 8.815 11,535 +0.00(+0.00%)
Sep 12, 2017 8.908 8.955 8.815 8.815 6,053 -0.09(-1.05%)
Sep 11, 2017 8.862 9.188 8.799 8.908 11,234 +0.05(+0.53%)
Sep 08, 2017 8.675 8.997 8.675 8.862 4,374 +0.00(+0.00%)
Sep 07, 2017 8.769 8.955 8.162 8.862 16,649 +0.05(+0.53%)
Sep 06, 2017 9.142 9.142 8.815 8.815 17,519 -0.28(-3.08%)
Sep 05, 2017 9.142 9.188 9.067 9.095 10,136 -0.05(-0.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.