NasdaqGM - Delayed Quote USD

TransAct Technologies Incorporated (TACT)

4.9000 +0.1700 (+3.59%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 4.8000 4.9500 4.7300 4.9000 4.9000 19,800
Apr 25, 2024 4.5600 4.8000 4.5000 4.7300 4.7300 49,000
Apr 24, 2024 4.5900 4.7800 4.5100 4.6700 4.6700 33,500
Apr 23, 2024 4.7700 4.7900 4.5500 4.5500 4.5500 43,100
Apr 22, 2024 4.6500 4.8500 4.5800 4.8100 4.8100 25,300
Apr 19, 2024 4.6600 4.7500 4.5600 4.6500 4.6500 11,000
Apr 18, 2024 4.7100 4.8100 4.5300 4.6600 4.6600 23,100
Apr 17, 2024 4.8500 4.9000 4.7800 4.7800 4.7800 3,700
Apr 16, 2024 4.8800 4.9900 4.8000 4.8900 4.8900 12,400
Apr 15, 2024 4.8100 4.8900 4.8100 4.8200 4.8200 9,200
Apr 12, 2024 4.9400 4.9400 4.8000 4.8100 4.8100 4,400
Apr 11, 2024 4.8100 4.9200 4.8100 4.9200 4.9200 5,200
Apr 10, 2024 4.8600 4.9200 4.8600 4.9000 4.9000 9,400
Apr 9, 2024 4.9100 4.9700 4.9100 4.9100 4.9100 7,200
Apr 8, 2024 4.9400 5.0300 4.9000 4.9000 4.9000 19,000
Apr 5, 2024 4.9000 4.9400 4.8500 4.9100 4.9100 20,100
Apr 4, 2024 5.0000 5.0300 4.9200 4.9700 4.9700 17,500
Apr 3, 2024 5.0200 5.0400 4.8500 4.9200 4.9200 24,700
Apr 2, 2024 4.9500 4.9700 4.8000 4.9600 4.9600 38,200
Apr 1, 2024 5.2400 5.2400 4.9500 5.0200 5.0200 29,000
Mar 28, 2024 5.3300 5.4100 5.2400 5.2400 5.2400 39,900
Mar 27, 2024 5.3800 5.3800 5.3000 5.3400 5.3400 5,700
Mar 26, 2024 5.3100 5.5200 5.3000 5.3000 5.3000 9,300
Mar 25, 2024 5.4000 5.4000 5.3000 5.3000 5.3000 8,300
Mar 22, 2024 5.5600 5.6100 5.3000 5.4400 5.4400 13,900
Mar 21, 2024 5.3900 5.8600 5.3900 5.5500 5.5500 16,900
Mar 20, 2024 5.3300 5.6300 5.2200 5.5700 5.5700 18,300
Mar 19, 2024 5.3000 5.4000 5.2300 5.2500 5.2500 24,900
Mar 18, 2024 5.1500 5.5800 4.9500 5.3000 5.3000 44,900
Mar 15, 2024 5.2500 5.2500 5.0500 5.0500 5.0500 43,800
Mar 14, 2024 5.7500 5.8300 5.4000 5.4100 5.4100 43,000
Mar 13, 2024 6.5100 6.5100 5.5600 5.8800 5.8800 90,800
Mar 12, 2024 6.9800 7.1300 6.6200 6.8700 6.8700 45,100
Mar 11, 2024 6.8200 6.9400 6.7600 6.9300 6.9300 4,700
Mar 8, 2024 6.4600 6.9000 6.4600 6.9000 6.9000 16,200
Mar 7, 2024 6.4500 6.7000 6.4500 6.6100 6.6100 23,200
Mar 6, 2024 6.5000 6.6400 6.4200 6.4600 6.4600 8,000
Mar 5, 2024 6.5500 6.5900 6.3700 6.5000 6.5000 4,700
Mar 4, 2024 6.6200 6.6300 6.3800 6.5700 6.5700 10,400
Mar 1, 2024 6.7900 6.9500 6.5600 6.6400 6.6400 20,300
Feb 29, 2024 7.0800 7.0800 6.8000 6.8000 6.8000 13,800
Feb 28, 2024 7.0400 7.0400 6.8000 6.8300 6.8300 9,300
Feb 27, 2024 7.0600 7.0600 6.9800 6.9800 6.9800 7,900
Feb 26, 2024 7.1400 7.2500 7.0200 7.0700 7.0700 18,800
Feb 23, 2024 7.1800 7.1800 6.8900 7.1600 7.1600 27,700
Feb 22, 2024 7.2900 7.2900 7.0700 7.1700 7.1700 6,700
Feb 21, 2024 7.3100 7.3100 7.1500 7.2200 7.2200 8,700
Feb 20, 2024 7.2700 7.3800 7.1800 7.3700 7.3700 24,200
Feb 16, 2024 7.5100 7.5100 7.2000 7.3800 7.3800 34,600
Feb 15, 2024 7.5700 7.5700 7.4500 7.4800 7.4800 5,300
Feb 14, 2024 7.4200 7.5400 7.4000 7.4900 7.4900 14,200
Feb 13, 2024 7.6300 7.6300 7.4100 7.4200 7.4200 30,400
Feb 12, 2024 7.6800 7.8600 7.6000 7.6600 7.6600 9,500
Feb 9, 2024 7.6300 7.7100 7.5500 7.6900 7.6900 4,300
Feb 8, 2024 7.6800 7.6800 7.5900 7.6500 7.6500 4,100
Feb 7, 2024 7.5300 7.6500 7.4800 7.5900 7.5900 9,500
Feb 6, 2024 7.4700 7.5800 7.4700 7.5700 7.5700 4,300
Feb 5, 2024 7.5100 7.5400 7.4000 7.5300 7.5300 8,900
Feb 2, 2024 7.6500 7.6700 7.5000 7.5800 7.5800 11,600
Feb 1, 2024 7.6800 7.7600 7.5500 7.6400 7.6400 27,400
Jan 31, 2024 7.7900 7.7900 7.6600 7.6600 7.6600 4,100
Jan 30, 2024 7.6000 7.8500 7.6000 7.7600 7.7600 18,100
Jan 29, 2024 7.6400 7.8000 7.5800 7.6100 7.6100 8,900
Jan 26, 2024 7.8100 7.8300 7.7100 7.7400 7.7400 4,800
Jan 25, 2024 7.9000 7.9000 7.7000 7.7600 7.7600 33,800
Jan 24, 2024 7.8000 7.9700 7.6600 7.8200 7.8200 37,500
Jan 23, 2024 7.6800 7.9600 7.6800 7.8000 7.8000 27,200
Jan 22, 2024 7.6800 7.8000 7.6400 7.7300 7.7300 31,600
Jan 19, 2024 7.5500 7.6400 7.5400 7.5600 7.5600 62,400
Jan 18, 2024 7.4900 7.5600 7.4900 7.5500 7.5500 16,200
Jan 17, 2024 7.5000 7.5400 7.4600 7.5000 7.5000 12,600
Jan 16, 2024 7.4800 7.5300 7.4800 7.4800 7.4800 19,600
Jan 12, 2024 7.4600 7.5500 7.4600 7.4800 7.4800 8,600
Jan 11, 2024 7.4300 7.5400 7.4300 7.4700 7.4700 17,400
Jan 10, 2024 7.5400 7.5700 7.4000 7.4000 7.4000 28,200
Jan 9, 2024 7.5800 7.5800 7.4700 7.5400 7.5400 18,400
Jan 8, 2024 7.5900 7.5900 7.4400 7.4900 7.4900 35,500
Jan 5, 2024 7.3500 7.6800 7.3500 7.5000 7.5000 80,100
Jan 4, 2024 6.8900 6.8900 6.8500 6.8900 6.8900 38,500
Jan 3, 2024 6.8300 7.0300 6.8300 6.9500 6.9500 19,900
Jan 2, 2024 6.9800 7.0400 6.9200 6.9500 6.9500 8,300
Dec 29, 2023 7.0500 7.1400 6.9700 6.9800 6.9800 8,100
Dec 28, 2023 7.0100 7.1200 7.0000 7.0500 7.0500 27,000
Dec 27, 2023 7.1100 7.1400 7.0000 7.0100 7.0100 11,500
Dec 26, 2023 7.0100 7.1100 7.0000 7.0500 7.0500 27,400
Dec 22, 2023 7.0500 7.1000 6.9200 7.0200 7.0200 2,900
Dec 21, 2023 7.1600 7.1600 7.0000 7.0300 7.0300 3,700
Dec 20, 2023 7.0000 7.0900 6.9300 6.9500 6.9500 12,900
Dec 19, 2023 6.9500 7.0200 6.9500 6.9900 6.9900 23,800
Dec 18, 2023 6.9300 7.0000 6.8700 6.9100 6.9100 21,500
Dec 15, 2023 7.0100 7.0100 6.8200 6.9900 6.9900 31,500
Dec 14, 2023 7.0200 7.0500 6.9800 7.0100 7.0100 16,800
Dec 13, 2023 6.9800 7.0400 6.9800 7.0200 7.0200 5,900
Dec 12, 2023 7.0200 7.0500 6.9500 6.9500 6.9500 13,400
Dec 11, 2023 6.9600 7.1500 6.8800 6.9000 6.9000 37,800
Dec 8, 2023 6.9100 7.1500 6.8600 6.9400 6.9400 22,400
Dec 7, 2023 7.0100 7.1400 6.9200 7.0000 7.0000 6,700
Dec 6, 2023 6.8500 7.0600 6.7600 7.0000 7.0000 21,900
Dec 5, 2023 6.8700 6.9400 6.7900 6.8500 6.8500 9,300
Dec 4, 2023 6.8800 6.8800 6.7000 6.7200 6.7200 21,000
Dec 1, 2023 6.7500 6.9700 6.7500 6.8900 6.8900 11,600
Nov 30, 2023 7.0100 7.0600 6.7500 6.7500 6.7500 11,300
Nov 29, 2023 7.0700 7.0700 6.9500 6.9500 6.9500 17,500
Nov 28, 2023 6.9500 7.0900 6.9500 7.0700 7.0700 30,600
Nov 27, 2023 6.9800 7.2000 6.9600 6.9800 6.9800 10,100
Nov 24, 2023 6.8300 7.0800 6.8300 7.0600 7.0600 4,600
Nov 22, 2023 6.9500 6.9700 6.7500 6.8500 6.8500 17,200
Nov 21, 2023 7.0200 7.0200 6.7000 6.7500 6.7500 16,500
Nov 20, 2023 7.1900 7.1900 6.6500 6.9300 6.9300 36,500
Nov 17, 2023 6.9000 7.1100 6.8100 6.9300 6.9300 30,200
Nov 16, 2023 6.7400 6.9000 6.7400 6.8900 6.8900 8,100
Nov 15, 2023 6.8700 6.8700 6.7700 6.8300 6.8300 45,600
Nov 14, 2023 6.6300 6.9100 6.5200 6.8100 6.8100 58,900
Nov 13, 2023 6.7600 6.7600 6.4000 6.5600 6.5600 28,400
Nov 10, 2023 6.3800 6.8100 6.2800 6.7600 6.7600 32,600
Nov 9, 2023 6.0200 6.3100 6.0200 6.1600 6.1600 12,200
Nov 8, 2023 6.0200 6.1000 6.0200 6.0200 6.0200 19,600
Nov 7, 2023 5.9500 6.0500 5.9500 6.0200 6.0200 11,200
Nov 6, 2023 6.0900 6.1000 5.8500 5.9300 5.9300 18,200
Nov 3, 2023 6.1100 6.2000 5.9800 5.9800 5.9800 13,800
Nov 2, 2023 5.8900 6.0900 5.8900 6.0200 6.0200 14,100
Nov 1, 2023 5.7600 6.0900 5.7600 5.9600 5.9600 12,700
Oct 31, 2023 6.1700 6.1700 5.8400 5.8600 5.8600 6,300
Oct 30, 2023 6.0700 6.1700 5.9500 5.9900 5.9900 6,700
Oct 27, 2023 6.0200 6.1200 5.9800 6.0100 6.0100 7,100
Oct 26, 2023 5.9200 6.0900 5.8500 5.8600 5.8600 48,800
Oct 25, 2023 6.1000 6.1100 5.8400 5.8400 5.8400 22,300
Oct 24, 2023 5.9000 6.1100 5.9000 5.9400 5.9400 7,300
Oct 23, 2023 5.9900 6.0500 5.8800 5.9000 5.9000 19,600
Oct 20, 2023 6.1500 6.1500 6.0300 6.0600 6.0600 8,100
Oct 19, 2023 6.2000 6.2000 6.1100 6.1400 6.1400 4,000
Oct 18, 2023 6.3100 6.3100 5.9800 6.0600 6.0600 48,200
Oct 17, 2023 6.1000 6.2800 6.0600 6.2300 6.2300 15,200
Oct 16, 2023 6.0600 6.1800 5.9700 5.9800 5.9800 31,100
Oct 13, 2023 6.2000 6.2000 6.0500 6.0900 6.0900 11,300
Oct 12, 2023 6.4700 6.4900 6.2100 6.4100 6.4100 12,200
Oct 11, 2023 6.8100 6.8100 6.4100 6.4100 6.4100 10,900
Oct 10, 2023 6.7600 6.7600 6.6600 6.6800 6.6800 12,500
Oct 9, 2023 6.5500 6.8600 6.4000 6.7600 6.7600 46,500
Oct 6, 2023 6.2700 6.4500 6.2700 6.3300 6.3300 10,500
Oct 5, 2023 6.2600 6.4000 6.2500 6.3400 6.3400 17,400
Oct 4, 2023 6.2500 6.4500 6.2000 6.2600 6.2600 7,300
Oct 3, 2023 6.3900 6.3900 6.2200 6.2800 6.2800 21,900
Oct 2, 2023 6.4100 6.5900 6.3200 6.4900 6.4900 10,800
Sep 29, 2023 6.4900 6.4900 6.2600 6.4200 6.4200 5,500
Sep 28, 2023 6.5000 6.5300 6.2500 6.3900 6.3900 14,700
Sep 27, 2023 6.4500 6.5000 6.3800 6.4500 6.4500 12,900
Sep 26, 2023 6.4900 6.5600 6.3300 6.3300 6.3300 12,100
Sep 25, 2023 6.4800 6.6000 6.3400 6.4700 6.4700 13,200
Sep 22, 2023 6.6300 6.6800 6.4200 6.4800 6.4800 10,700
Sep 21, 2023 6.4800 6.7700 6.3000 6.4400 6.4400 188,600
Sep 20, 2023 6.6400 6.6900 6.4800 6.6600 6.6600 6,300
Sep 19, 2023 6.5800 6.6500 6.4000 6.6500 6.6500 14,000
Sep 18, 2023 6.4700 6.7000 6.4600 6.5700 6.5700 19,000
Sep 15, 2023 6.8000 6.9400 6.2900 6.4000 6.4000 74,000
Sep 14, 2023 6.9500 7.0700 6.8100 6.8900 6.8900 7,800
Sep 13, 2023 6.9200 7.0000 6.8100 6.8500 6.8500 13,500
Sep 12, 2023 6.8900 7.0000 6.8000 6.8500 6.8500 18,200
Sep 11, 2023 7.1800 7.1800 6.8500 6.9000 6.9000 30,200
Sep 8, 2023 7.1900 7.1900 6.9700 7.0100 7.0100 19,600
Sep 7, 2023 7.2500 7.3000 7.1500 7.1500 7.1500 9,300
Sep 6, 2023 7.2300 7.4100 7.1800 7.4100 7.4100 8,500
Sep 5, 2023 7.2700 7.4000 7.0300 7.3100 7.3100 22,200
Sep 1, 2023 7.2500 7.4900 7.2200 7.2700 7.2700 17,000
Aug 31, 2023 7.2400 7.3000 7.0900 7.1500 7.1500 16,500
Aug 30, 2023 6.9200 7.3100 6.9200 7.1400 7.1400 14,500
Aug 29, 2023 7.0300 7.1000 6.8900 7.0000 7.0000 15,700
Aug 28, 2023 6.8100 6.9900 6.8100 6.9600 6.9600 35,300
Aug 25, 2023 6.9000 6.9000 6.6900 6.8000 6.8000 28,400
Aug 24, 2023 7.2100 7.2100 6.8200 6.9600 6.9600 26,500
Aug 23, 2023 6.9300 7.2900 6.9300 7.2300 7.2300 14,200
Aug 22, 2023 7.1500 7.2900 6.9300 6.9300 6.9300 11,000
Aug 21, 2023 6.9900 7.1200 6.9100 6.9100 6.9100 14,800
Aug 18, 2023 7.0000 7.0100 6.9100 6.9100 6.9100 3,100
Aug 17, 2023 7.0800 7.2000 6.9100 7.0800 7.0800 46,300
Aug 16, 2023 7.2900 7.2900 7.0100 7.0800 7.0800 22,100
Aug 15, 2023 7.3200 7.5400 7.3000 7.4000 7.4000 9,300
Aug 14, 2023 7.3800 7.6400 7.2000 7.3900 7.3900 35,500
Aug 11, 2023 7.3900 7.5800 7.2900 7.4000 7.4000 19,600
Aug 10, 2023 7.9000 7.9900 7.2000 7.3100 7.3100 46,800
Aug 9, 2023 7.9200 8.2200 7.9000 8.0800 8.0800 27,500
Aug 8, 2023 7.7000 8.2100 7.7000 7.9100 7.9100 21,800
Aug 7, 2023 7.5800 7.8300 7.5700 7.6500 7.6500 12,100
Aug 4, 2023 7.7800 7.9600 7.5500 7.5800 7.5800 24,400
Aug 3, 2023 7.8200 7.9000 7.5500 7.6900 7.6900 14,900
Aug 2, 2023 8.0300 8.0300 7.6000 7.7500 7.7500 12,200
Aug 1, 2023 8.0000 8.3000 7.6700 7.8200 7.8200 16,100
Jul 31, 2023 8.0900 8.4400 7.9200 7.9800 7.9800 23,500
Jul 28, 2023 8.1900 8.2300 7.9100 8.1900 8.1900 11,200
Jul 27, 2023 8.7200 8.7200 8.0200 8.2200 8.2200 8,300
Jul 26, 2023 8.6900 8.8000 8.4900 8.7300 8.7300 12,400
Jul 25, 2023 8.2200 8.7400 8.2100 8.5900 8.5900 18,600
Jul 24, 2023 8.2100 8.3000 7.7600 8.2200 8.2200 34,900
Jul 21, 2023 8.6700 8.6900 8.2000 8.4100 8.4100 10,000
Jul 20, 2023 8.7800 8.8800 8.5700 8.6500 8.6500 9,000
Jul 19, 2023 9.0400 9.0400 8.8100 9.0200 9.0200 11,200
Jul 18, 2023 8.6400 9.0600 8.5500 9.0400 9.0400 14,800
Jul 17, 2023 8.5700 8.7000 8.2000 8.7000 8.7000 22,000
Jul 14, 2023 9.0700 9.0700 8.4000 8.4600 8.4600 36,000
Jul 13, 2023 9.1200 9.1200 8.9000 9.0800 9.0800 7,600
Jul 12, 2023 9.0900 9.2700 8.7300 9.0900 9.0900 17,800
Jul 11, 2023 9.0000 9.3200 8.9300 8.9500 8.9500 23,200
Jul 10, 2023 8.9900 9.2800 8.8100 8.9100 8.9100 83,400
Jul 7, 2023 8.2200 8.9700 8.2100 8.7000 8.7000 23,200
Jul 6, 2023 8.9300 8.9300 8.2800 8.4600 8.4600 18,600
Jul 5, 2023 8.7800 9.0800 8.7300 8.9300 8.9300 19,600
Jul 3, 2023 9.0700 9.0900 8.6600 9.0000 9.0000 16,900
Jun 30, 2023 8.8000 9.0800 8.6600 8.9600 8.9600 9,400
Jun 29, 2023 8.5800 8.8800 8.3600 8.8200 8.8200 10,300
Jun 28, 2023 8.5100 8.8600 8.3800 8.5700 8.5700 13,900
Jun 27, 2023 9.2700 9.2700 8.6000 8.6600 8.6600 26,400
Jun 26, 2023 8.8200 9.2400 8.2300 9.2400 9.2400 60,600
Jun 23, 2023 9.2800 9.2800 8.7000 8.9100 8.9100 46,300
Jun 22, 2023 9.2700 9.2700 8.9500 9.1800 9.1800 24,900
Jun 21, 2023 9.2400 9.4400 8.9800 9.2700 9.2700 33,300
Jun 20, 2023 9.1700 9.3100 8.7600 9.1000 9.1000 80,300
Jun 16, 2023 8.1100 8.7200 8.0500 8.7200 8.7200 79,200
Jun 15, 2023 7.8000 8.0700 7.6400 8.0700 8.0700 16,000
Jun 14, 2023 7.7800 8.1800 7.7700 7.8700 7.8700 21,700
Jun 13, 2023 7.7200 7.8400 7.6500 7.8100 7.8100 16,800
Jun 12, 2023 7.4300 7.7000 7.4300 7.6400 7.6400 21,400
Jun 9, 2023 7.6300 7.7300 7.5000 7.5900 7.5900 12,600
Jun 8, 2023 7.5300 7.6500 7.5200 7.6200 7.6200 4,000
Jun 7, 2023 7.5600 7.8800 7.5500 7.6800 7.6800 20,700
Jun 6, 2023 7.4900 7.6500 7.4200 7.4900 7.4900 10,000
Jun 5, 2023 7.2000 7.4400 7.2000 7.3900 7.3900 22,200
Jun 2, 2023 7.0700 7.3100 6.9500 7.2300 7.2300 20,100
Jun 1, 2023 7.4900 7.4900 7.2200 7.2200 7.2200 6,900
May 31, 2023 7.4200 7.4200 6.9200 7.1900 7.1900 6,500
May 30, 2023 7.1300 7.5500 7.1000 7.2200 7.2200 19,700
May 26, 2023 7.3800 7.3900 7.1100 7.2400 7.2400 11,900
May 25, 2023 7.5400 7.5400 7.1700 7.2100 7.2100 8,800
May 24, 2023 7.3600 7.5500 7.3600 7.5300 7.5300 13,900
May 23, 2023 7.6800 7.6800 7.4000 7.5300 7.5300 8,300
May 22, 2023 7.3900 7.6400 7.3800 7.4800 7.4800 31,700
May 19, 2023 7.1500 7.3600 7.0500 7.2600 7.2600 20,800
May 18, 2023 7.3300 7.4000 7.3100 7.3200 7.3200 8,400
May 17, 2023 7.3000 7.6100 7.3000 7.3900 7.3900 20,700
May 16, 2023 7.4800 7.7000 7.1700 7.3000 7.3000 59,600
May 15, 2023 7.3700 7.4100 7.1800 7.4100 7.4100 35,100
May 12, 2023 6.9700 7.2000 6.8500 7.0200 7.0200 32,300
May 11, 2023 7.3700 7.3700 6.8500 6.9300 6.9300 97,100
May 10, 2023 7.0000 7.4600 6.8000 7.2900 7.2900 300,200
May 9, 2023 5.7200 5.8400 5.7200 5.8400 5.8400 8,900
May 8, 2023 5.6400 5.8500 5.6400 5.8000 5.8000 3,300
May 5, 2023 5.7000 5.8700 5.6000 5.6000 5.6000 5,200
May 4, 2023 5.8400 5.8500 5.6300 5.6600 5.6600 8,500
May 3, 2023 5.7500 5.7500 5.5600 5.6700 5.6700 23,000
May 2, 2023 5.6500 5.8600 5.5900 5.8000 5.8000 18,300
May 1, 2023 5.5300 5.9500 5.5300 5.6800 5.6800 16,700
Apr 28, 2023 5.3100 5.6400 5.3100 5.6000 5.6000 21,500
Apr 27, 2023 5.4800 5.9400 4.9200 5.2700 5.2700 96,800

Related Tickers

ALOT AstroNova, Inc.
17.50
+0.40%
 
KTCC Key Tronic Corporation
4.2900
-6.13%
 
QMCO Quantum Corporation
0.4200
-1.25%
 
SSYS Stratasys Ltd.
10.02
+2.66%
 
EBON Ebang International Holdings Inc.
7.85
-1.38%
 
LOGI Logitech International S.A.
79.26
+0.69%
 
QUBT Quantum Computing Inc.
0.7524
-0.21%
 
PSTG Pure Storage, Inc.
52.95
+1.40%
 
DM Desktop Metal, Inc.
0.8216
-0.29%
 
HPQ HP Inc.
28.00
-0.46%