TACT - TransAct Technologies Incorporated

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201911.5811.6111.3911.4211.4225,788
Nov 20, 201911.2411.5911.0211.2711.2711,600
Nov 19, 201911.0011.4010.9211.2811.2815,000
Nov 19, 20190.09 Dividend
Nov 18, 201911.4311.5411.0611.4411.357,400
Nov 15, 201911.3911.6011.3911.5311.445,100
Nov 14, 201911.3611.5311.3611.4611.373,500
Nov 13, 201911.4811.4911.0411.4711.388,500
Nov 12, 201911.1011.3411.1011.2211.1318,400
Nov 11, 201910.6511.1810.6111.1611.0719,700
Nov 08, 201910.7410.7410.5110.6510.5720,300
Nov 07, 201911.0011.0010.4110.6910.6146,800
Nov 06, 201912.0012.0911.8011.8111.7221,800
Nov 05, 201912.6612.7312.6312.6512.55900
Nov 04, 201912.4912.6512.4712.6512.551,800
Nov 01, 201912.4912.4912.3412.4512.353,000
Oct 31, 201912.0212.3612.0212.3612.263,900
Oct 30, 201912.1312.2211.9312.2212.129,500
Oct 29, 201911.7412.1011.7411.9511.866,800
Oct 28, 201911.4111.6111.2411.6111.526,900
Oct 25, 201911.6211.8611.2811.3211.2312,900
Oct 24, 201912.0012.0411.6411.7611.678,800
Oct 23, 201912.0412.1612.0012.0011.916,600
Oct 22, 201912.0812.2112.0312.1212.022,400
Oct 21, 201912.0912.1412.0512.0811.983,000
Oct 18, 201912.0712.1412.0712.1412.041,800
Oct 17, 201912.0412.2011.9512.0711.9826,200
Oct 16, 201912.1012.1812.0312.1612.061,600
Oct 15, 201912.3012.3012.0212.0611.978,900
Oct 14, 201912.2012.2012.2012.2012.101,200
Oct 11, 201912.2012.3112.2012.3112.215,100
Oct 10, 201912.0012.2812.0012.2012.1027,400
Oct 09, 201912.0112.2312.0012.0111.924,500
Oct 08, 201912.2212.2512.0112.2412.1419,400
Oct 07, 201911.6712.2511.6712.2412.1415,500
Oct 04, 201912.2112.3712.1512.3312.233,100
Oct 03, 201912.4012.4012.1012.1512.0510,100
Oct 02, 201912.1812.2012.0612.0611.978,400
Oct 01, 201912.1512.1512.1512.1512.05300
Sep 30, 201912.3012.3012.0912.1512.053,500
Sep 27, 201912.1512.2812.0912.1012.0010,300
Sep 26, 201912.1112.4412.1012.4412.343,300
Sep 25, 201912.1512.2412.1012.1012.005,000
Sep 24, 201912.2012.3312.0912.1612.065,700
Sep 23, 201912.5912.6812.3012.3012.206,100
Sep 20, 201912.0912.7612.0012.6712.5718,900
Sep 19, 201912.0012.1111.9612.0511.967,000
Sep 18, 201911.6311.9911.6311.7911.703,700
Sep 17, 201911.7012.0111.6512.0111.926,700
Sep 16, 201912.0412.2011.6711.6711.586,000
Sep 13, 201911.7811.9911.6911.9111.8212,800
Sep 12, 201911.9412.3211.7611.9111.8214,100
Sep 11, 201912.2612.2612.0312.1012.002,700
Sep 10, 201912.0612.4011.6612.1712.075,000
Sep 09, 201911.9512.1511.8211.8211.734,900
Sep 06, 201911.7511.9511.7511.8311.744,600
Sep 05, 201911.9512.0011.9511.9511.869,000
Sep 04, 201911.7412.0211.7411.9411.854,600
Sep 03, 201911.6011.9711.6011.8511.7613,900
Aug 30, 201911.7211.8511.7211.8311.743,900
Aug 29, 201911.6511.8111.6311.6911.609,700
Aug 28, 201911.6412.0111.6411.7811.698,700
Aug 27, 201911.7412.0811.6411.9011.813,000
Aug 26, 201911.6111.8811.6111.8011.714,600
Aug 23, 201911.6011.7911.6011.6811.594,900
Aug 22, 201911.7311.7311.6311.6311.542,200
Aug 21, 201911.6811.8411.6811.8411.757,500
Aug 20, 201911.6411.8611.6111.8511.767,200
Aug 19, 201911.8312.1411.8311.9711.888,900
Aug 19, 20190.09 Dividend
Aug 16, 201912.0912.0911.9912.0011.822,200
Aug 15, 201911.6012.1411.5112.1411.9510,700
Aug 14, 201911.6111.7311.6111.7011.526,700
Aug 13, 201912.0212.0211.6511.7311.559,100
Aug 12, 201911.5811.8011.5511.6911.5114,000
Aug 09, 201912.0012.0011.6711.8811.708,300
Aug 08, 201911.4812.2510.6512.0011.8269,100
Aug 07, 201912.4712.5111.7412.0011.8247,100
Aug 06, 201912.7412.8012.4412.6312.4424,800
Aug 05, 201912.7112.9512.4012.8012.6026,800
Aug 02, 201912.6712.7712.4012.7112.5224,100
Aug 01, 201912.1312.7412.1312.5412.3527,200
Jul 31, 201912.0912.3811.9611.9611.786,000
Jul 30, 201912.0612.3411.9711.9711.795,800
Jul 29, 201911.8912.1011.8111.9511.778,300
Jul 26, 201911.8011.8911.5011.5011.3245,200
Jul 25, 201911.7312.1511.6611.6611.4817,700
Jul 24, 201912.0912.0911.6111.6511.473,900
Jul 23, 201911.9712.1211.8712.0011.8226,700
Jul 22, 201911.8412.1511.8412.1011.9122,300
Jul 19, 201911.9211.9211.9211.9211.74700
Jul 18, 201912.0512.4511.8211.9811.8032,800
Jul 17, 201912.5012.5711.7812.0411.8629,800
Jul 16, 201912.5312.6812.1612.6112.4219,800
Jul 15, 201912.7112.7112.6612.7012.515,200
Jul 12, 201912.9613.0412.6512.7112.5218,200
Jul 11, 201912.8812.9012.6912.8812.686,100
Jul 10, 201913.0213.1112.4612.8412.6428,300
Jul 09, 201911.6013.5911.3312.8212.62110,900
Jul 08, 201911.6011.6011.1511.3611.191,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...