Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	5.446	5.446	4.955	5.169	20,085	-0.05(-1.03%)
Feb 28, 2012	5.203	5.223	5.139	5.223	4,433	+0.08(+1.64%)
Feb 27, 2012	5.177	5.288	5.139	5.139	4,451	-0.05(-1.03%)
Feb 24, 2012	5.254	5.277	5.177	5.192	11,486	-0.02(-0.44%)
Feb 23, 2012	5.246	5.415	5.192	5.215	40,039	+0.02(+0.44%)
Feb 22, 2012	5.292	5.307	5.192	5.192	8,018	-0.10(-1.88%)
Feb 21, 2012	5.492	5.492	5.292	5.292	29,097	-0.15(-2.82%)
Feb 17, 2012	5.522	5.549	5.430	5.446	8,815	-0.12(-2.07%)
Feb 16, 2012	5.484	5.630	5.423	5.561	14,198	+0.08(+1.40%)
Feb 15, 2012	5.630	5.630	5.407	5.484	25,410	-0.10(-1.79%)
Feb 14, 2012	5.630	5.668	5.407	5.584	11,394	-0.08(-1.36%)
Feb 13, 2012	5.576	5.676	5.576	5.660	19,601	+0.08(+1.51%)
Feb 10, 2012	5.323	5.576	5.238	5.576	88,078	+0.24(+4.45%)
Feb 09, 2012	5.446	5.545	5.315	5.338	13,211	-0.02(-0.43%)
Feb 08, 2012	5.622	5.630	5.285	5.361	11,381	-0.20(-3.59%)
Feb 07, 2012	5.706	5.737	5.561	5.561	6,669	-0.21(-3.72%)
Feb 06, 2012	5.706	5.814	5.584	5.775	7,966	+0.09(+1.62%)
Feb 03, 2012	5.660	6.096	5.568	5.683	34,758	+0.09(+1.65%)
Feb 02, 2012	5.898	5.898	5.591	5.591	35,351	-0.31(-5.20%)
Feb 01, 2012	6.105	6.105	5.760	5.898	50,323	-0.31(-5.06%)
Jan 31, 2012	5.944	6.212	5.783	6.212	6,807	+0.27(+4.52%)
Jan 30, 2012	6.067	6.067	5.745	5.944	9,847	-0.16(-2.64%)
Jan 27, 2012	6.036	6.143	5.898	6.105	7,811	+0.00(+0.00%)
Jan 26, 2012	6.266	6.266	5.944	6.105	28,123	-0.20(-3.16%)
Jan 25, 2012	6.366	6.366	5.944	6.305	25,110	+0.03(+0.49%)
Jan 24, 2012	6.312	6.312	6.274	6.274	3,019	-0.02(-0.37%)
Jan 23, 2012	6.289	6.374	6.289	6.297	7,147	-0.02(-0.24%)
Jan 20, 2012	6.266	6.366	6.251	6.312	3,129	-0.01(-0.12%)
Jan 19, 2012	6.335	6.412	6.274	6.320	9,594	-0.08(-1.20%)
Jan 18, 2012	6.381	6.420	6.297	6.397	20,961	+0.10(+1.58%)
Jan 17, 2012	6.289	6.397	6.251	6.297	2,092	-0.09(-1.44%)
Jan 13, 2012	6.351	6.389	6.251	6.389	5,255	+0.02(+0.36%)
Jan 12, 2012	6.159	6.366	6.059	6.366	12,842	+0.24(+3.88%)
Jan 11, 2012	6.136	6.174	6.044	6.128	10,222	-0.05(-0.87%)
Jan 10, 2012	6.189	6.189	6.120	6.182	1,938	+0.02(+0.37%)
Jan 09, 2012	6.197	6.228	6.143	6.159	2,998	-0.11(-1.82%)
Jan 06, 2012	6.144	6.273	6.144	6.273	9,583	+0.13(+2.11%)
Jan 05, 2012	5.791	6.274	5.791	6.143	55,601	+0.32(+5.53%)
Jan 04, 2012	5.722	5.821	5.714	5.821	7,657	+0.25(+4.55%)
Dec 30, 2011	5.683	5.660	5.568	5.568	5,071	-0.12(-2.02%)
Dec 29, 2011	5.561	5.683	5.553	5.683	7,798	+0.03(+0.54%)
Dec 28, 2011	5.645	5.683	5.384	5.653	19,400	-0.06(-1.07%)
Dec 27, 2011	5.660	5.875	5.660	5.714	4,107	-0.04(-0.67%)
Dec 23, 2011	5.729	5.883	5.653	5.752	52,413	-0.07(-1.19%)
Dec 21, 2011	5.906	6.013	5.683	5.821	41,310	-0.20(-3.31%)
Dec 20, 2011	5.890	6.028	5.829	6.021	44,666	+0.07(+1.16%)
Dec 19, 2011	5.676	6.021	5.461	5.952	30,029	+0.27(+4.72%)
Dec 16, 2011	5.519	5.683	5.392	5.683	32,559	+0.35(+6.62%)
Dec 15, 2011	5.139	5.515	5.070	5.330	44,961	+0.15(+2.81%)
Dec 14, 2011	4.916	5.292	4.748	5.185	23,860	+0.20(+4.00%)
Dec 13, 2011	5.047	5.100	4.916	4.985	13,091	+0.00(+0.00%)
Dec 12, 2011	4.962	5.062	4.947	4.985	12,451	-0.15(-2.99%)
Dec 09, 2011	5.162	5.215	5.031	5.139	8,233	+0.08(+1.52%)
Dec 08, 2011	5.104	5.116	5.062	5.062	27,750	-0.05(-1.05%)
Dec 07, 2011	5.039	5.177	5.039	5.116	23,860	-0.09(-1.77%)
Dec 06, 2011	5.223	5.292	5.154	5.208	27,624	-0.08(-1.59%)
Dec 05, 2011	5.024	5.307	4.916	5.292	50,726	+0.21(+4.07%)
Dec 02, 2011	4.801	5.154	4.801	5.085	37,537	+0.33(+6.94%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Transact Tech Inc (NQ: TACT )

Historical Prices