NasdaqGM - Delayed Quote USD

TransAct Technologies Incorporated (TACT)

4.5100

+0.0300

+(0.67%)

At close: January 17 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	4.4800	4.6000	4.4700	4.5100	4.5100	11,800
Jan 16, 2025	4.4400	4.5000	4.3800	4.4800	4.4800	4,500
Jan 15, 2025	4.5100	4.5100	4.3800	4.5100	4.5100	11,200
Jan 14, 2025	4.5800	4.5800	4.3400	4.3800	4.3800	6,300
Jan 13, 2025	4.3400	4.4900	4.3100	4.4900	4.4900	21,500
Jan 10, 2025	4.3800	4.4000	4.3500	4.3500	4.3500	2,700
Jan 8, 2025	4.5800	4.5800	4.3000	4.3900	4.3900	36,500
Jan 7, 2025	4.2800	4.7600	4.2500	4.5000	4.5000	100,500
Jan 6, 2025	4.1600	4.4600	4.1600	4.3300	4.3300	24,900
Jan 3, 2025	4.1100	4.1100	4.0700	4.0900	4.0900	6,100
Jan 2, 2025	4.0800	4.2000	4.0600	4.1200	4.1200	6,900
Dec 31, 2024	4.0800	4.1500	4.0700	4.0900	4.0900	10,900
Dec 30, 2024	4.0800	4.1500	4.0600	4.1500	4.1500	9,700
Dec 27, 2024	4.1200	4.2000	4.0500	4.1400	4.1400	11,600
Dec 26, 2024	4.0000	4.1200	3.9900	4.1200	4.1200	16,900
Dec 24, 2024	4.0100	4.0700	4.0100	4.0400	4.0400	13,600
Dec 23, 2024	3.9400	4.0300	3.9400	4.0100	4.0100	16,900
Dec 20, 2024	4.0700	4.0700	3.9000	3.9700	3.9700	21,900
Dec 19, 2024	3.9900	4.0500	3.9700	3.9700	3.9700	9,900
Dec 18, 2024	3.9900	4.1100	3.9400	3.9500	3.9500	30,700
Dec 17, 2024	4.0500	4.0500	3.9600	4.0300	4.0300	13,500
Dec 16, 2024	4.0100	4.1200	3.9600	4.0700	4.0700	17,500
Dec 13, 2024	4.1500	4.1500	3.9100	4.0600	4.0600	15,500
Dec 12, 2024	4.0500	4.1800	4.0000	4.1500	4.1500	12,700
Dec 11, 2024	4.0900	4.1200	4.0300	4.1200	4.1200	12,300
Dec 10, 2024	4.0500	4.2000	3.9300	4.0500	4.0500	21,600
Dec 9, 2024	4.1000	4.2500	3.9500	4.1400	4.1400	30,600
Dec 6, 2024	4.0900	4.2500	4.0300	4.2400	4.2400	12,500
Dec 5, 2024	4.1500	4.1500	4.0700	4.1000	4.1000	6,800
Dec 4, 2024	4.2100	4.2400	4.1000	4.2300	4.2300	10,300
Dec 3, 2024	4.1800	4.2500	3.8800	4.1500	4.1500	46,900
Dec 2, 2024	4.1700	4.2500	4.1500	4.1900	4.1900	7,800
Nov 29, 2024	4.1400	4.2500	4.1400	4.1600	4.1600	3,100
Nov 27, 2024	4.1400	4.2400	4.1000	4.1500	4.1500	3,900
Nov 26, 2024	4.3000	4.3000	4.1600	4.2400	4.2400	9,700
Nov 25, 2024	4.2100	4.3500	4.2100	4.2500	4.2500	19,900
Nov 22, 2024	3.9200	4.3900	3.9200	4.1600	4.1600	103,600
Nov 21, 2024	3.9300	3.9900	3.8700	3.9100	3.9100	17,100
Nov 20, 2024	3.8100	3.9900	3.8100	3.9900	3.9900	11,800
Nov 19, 2024	3.9000	3.9900	3.8600	3.9100	3.9100	12,900
Nov 18, 2024	4.0000	4.0500	3.9000	3.9000	3.9000	8,100
Nov 15, 2024	3.9700	4.0500	3.9100	4.0200	4.0200	15,600
Nov 14, 2024	4.0400	4.1400	3.9900	4.0300	4.0300	24,200
Nov 13, 2024	4.0200	4.1300	3.9500	4.0100	4.0100	7,200
Nov 12, 2024	3.8500	4.1500	3.8500	4.0400	4.0400	49,900
Nov 11, 2024	4.1600	4.2300	4.0600	4.1400	4.1400	40,400
Nov 8, 2024	4.0600	4.3500	3.9000	4.2300	4.2300	127,600
Nov 7, 2024	4.2200	4.3300	4.1100	4.2400	4.2400	17,000
Nov 6, 2024	4.2300	4.3200	4.2100	4.2900	4.2900	16,900
Nov 5, 2024	4.2000	4.3000	4.1400	4.2600	4.2600	7,800
Nov 4, 2024	4.2200	4.2800	4.1800	4.1800	4.1800	1,400
Nov 1, 2024	4.2500	4.3100	4.1200	4.2400	4.2400	7,100
Oct 31, 2024	4.3200	4.3200	4.1300	4.2900	4.2900	11,900
Oct 30, 2024	4.0600	4.2800	4.0600	4.2500	4.2500	34,100
Oct 29, 2024	4.1200	4.1200	4.0100	4.0700	4.0700	45,700
Oct 28, 2024	4.1100	4.1700	4.0700	4.1000	4.1000	20,600
Oct 25, 2024	4.1800	4.2000	4.1000	4.1500	4.1500	14,900
Oct 24, 2024	4.3200	4.3800	4.2600	4.2600	4.2600	10,100
Oct 23, 2024	4.1900	4.3400	4.1400	4.3400	4.3400	7,300
Oct 22, 2024	4.3800	4.3800	4.1100	4.2000	4.2000	10,300
Oct 21, 2024	4.4800	4.4900	4.3000	4.3000	4.3000	9,600
Oct 18, 2024	4.4900	4.4900	4.3800	4.4600	4.4600	10,000
Oct 17, 2024	4.4000	4.5900	4.3900	4.4900	4.4900	23,000
Oct 16, 2024	4.3700	4.4500	4.3100	4.4000	4.4000	9,800
Oct 15, 2024	4.4100	4.4700	4.2000	4.2900	4.2900	18,600
Oct 14, 2024	4.4300	4.5000	4.3300	4.4000	4.4000	16,100
Oct 11, 2024	4.3400	4.4900	4.2200	4.4700	4.4700	17,900
Oct 10, 2024	4.2900	4.3600	4.1900	4.3200	4.3200	17,100
Oct 9, 2024	4.4400	4.4900	4.1500	4.3500	4.3500	31,200
Oct 8, 2024	4.4800	4.6200	4.4000	4.4100	4.4100	36,000
Oct 7, 2024	4.6200	4.6500	4.4500	4.4900	4.4900	29,400
Oct 4, 2024	4.5000	4.6200	4.3900	4.5000	4.5000	17,900
Oct 3, 2024	4.6500	4.6500	4.5000	4.5100	4.5100	18,400
Oct 2, 2024	4.5500	4.5900	4.5000	4.5500	4.5500	20,800
Oct 1, 2024	4.8200	4.8600	4.4100	4.5000	4.5000	46,800
Sep 30, 2024	4.8100	4.8900	4.5600	4.8600	4.8600	31,100
Sep 27, 2024	4.6800	4.7600	4.6400	4.7600	4.7600	3,400
Sep 26, 2024	4.7500	4.7900	4.6300	4.7000	4.7000	12,200
Sep 25, 2024	4.5500	4.7000	4.5500	4.6900	4.6900	14,700
Sep 24, 2024	4.6100	4.6900	4.4600	4.6000	4.6000	22,200
Sep 23, 2024	4.6400	4.7000	4.3900	4.6000	4.6000	18,400
Sep 20, 2024	4.4000	4.5900	4.3400	4.5900	4.5900	30,300
Sep 19, 2024	4.4900	4.8300	4.4000	4.4200	4.4200	28,200
Sep 18, 2024	4.3600	4.5800	4.3200	4.4500	4.4500	54,200
Sep 17, 2024	4.2500	4.4500	4.2500	4.3300	4.3300	16,300
Sep 16, 2024	4.2100	4.3600	4.1600	4.3200	4.3200	21,500
Sep 13, 2024	4.3100	4.4000	4.1700	4.2200	4.2200	15,600
Sep 12, 2024	4.2800	4.4700	4.2300	4.3500	4.3500	67,300
Sep 11, 2024	4.3500	4.3700	4.2100	4.2500	4.2500	9,700
Sep 10, 2024	4.2800	4.4500	4.2000	4.3400	4.3400	27,600
Sep 9, 2024	4.2100	4.3500	4.2000	4.2600	4.2600	31,500
Sep 6, 2024	4.1400	4.2500	4.1400	4.2500	4.2500	36,900
Sep 5, 2024	4.1500	4.2000	4.0900	4.1900	4.1900	17,500
Sep 4, 2024	4.1900	4.2900	4.1300	4.1400	4.1400	21,600
Sep 3, 2024	4.2400	4.4300	4.1000	4.2500	4.2500	28,900
Aug 30, 2024	4.0800	4.2500	4.0800	4.2400	4.2400	16,900
Aug 29, 2024	4.1200	4.1900	4.0500	4.1600	4.1600	10,000
Aug 28, 2024	4.3800	4.3800	4.0000	4.1700	4.1700	33,900
Aug 27, 2024	4.3100	4.3600	4.2600	4.3300	4.3300	32,100
Aug 26, 2024	4.4500	4.4600	4.2700	4.3000	4.3000	21,600
Aug 23, 2024	4.4200	4.4700	4.3800	4.4500	4.4500	15,800
Aug 22, 2024	4.7800	4.7800	4.2800	4.4300	4.4300	24,800
Aug 21, 2024	4.9500	5.1100	4.5900	4.8000	4.8000	47,900
Aug 20, 2024	4.5000	5.0000	4.4300	4.9300	4.9300	71,800
Aug 19, 2024	4.4500	4.5000	4.2300	4.5000	4.5000	28,200
Aug 16, 2024	4.4500	4.6000	4.3800	4.4000	4.4000	10,500
Aug 15, 2024	4.5200	4.5200	4.3200	4.4500	4.4500	18,900
Aug 14, 2024	4.4800	4.5300	4.3100	4.3900	4.3900	32,500
Aug 13, 2024	4.2400	4.6000	4.2400	4.5500	4.5500	62,500
Aug 12, 2024	4.2600	4.5000	4.0300	4.1200	4.1200	29,200
Aug 9, 2024	4.0800	4.5000	4.0500	4.3200	4.3200	39,300
Aug 8, 2024	3.5800	3.7700	3.5800	3.7500	3.7500	7,100
Aug 7, 2024	3.6000	3.6900	3.5000	3.6800	3.6800	8,400
Aug 6, 2024	3.5900	3.6800	3.5100	3.5400	3.5400	36,900
Aug 5, 2024	3.5800	3.9300	3.5000	3.6800	3.6800	25,000
Aug 2, 2024	3.7200	3.9000	3.5200	3.7100	3.7100	91,000
Aug 1, 2024	3.9100	3.9100	3.7500	3.8400	3.8400	13,200
Jul 31, 2024	4.0100	4.0200	3.9000	3.9900	3.9900	9,200
Jul 30, 2024	4.0600	4.1000	4.0100	4.1000	4.1000	13,700
Jul 29, 2024	4.0400	4.2100	4.0200	4.2100	4.2100	3,700
Jul 26, 2024	4.1300	4.1700	4.0600	4.1000	4.1000	12,800
Jul 25, 2024	4.0100	4.3800	3.8200	4.0200	4.0200	46,100
Jul 24, 2024	4.0900	4.0900	3.9600	4.0700	4.0700	21,600
Jul 23, 2024	3.9700	4.0400	3.9000	4.0400	4.0400	91,800
Jul 22, 2024	3.9600	3.9600	3.8100	3.9200	3.9200	11,300
Jul 19, 2024	3.7200	3.9800	3.7200	3.9000	3.9000	9,400
Jul 18, 2024	3.9800	3.9800	3.8300	3.8300	3.8300	5,900
Jul 17, 2024	3.9000	3.9700	3.7600	3.9700	3.9700	13,300
Jul 16, 2024	3.7900	3.9400	3.7900	3.8200	3.8200	7,200
Jul 15, 2024	3.8600	3.9700	3.7200	3.7500	3.7500	10,000
Jul 12, 2024	3.7000	3.9100	3.6000	3.9100	3.9100	23,500
Jul 11, 2024	3.5600	3.6400	3.5600	3.5600	3.5600	7,500
Jul 10, 2024	3.6100	3.6100	3.5600	3.5800	3.5800	4,000
Jul 9, 2024	3.7100	3.7100	3.6600	3.6600	3.6600	3,400
Jul 8, 2024	3.8600	3.9000	3.5400	3.6000	3.6000	13,600
Jul 5, 2024	3.9200	3.9200	3.6200	3.6300	3.6300	1,300
Jul 3, 2024	3.7500	3.7500	3.6700	3.6700	3.6700	500
Jul 2, 2024	3.7200	3.7200	3.6000	3.6500	3.6500	12,900
Jul 1, 2024	3.6600	3.7600	3.6600	3.7400	3.7400	4,800
Jun 28, 2024	3.8000	3.8100	3.6900	3.7700	3.7700	10,600
Jun 27, 2024	3.8600	3.8600	3.8200	3.8200	3.8200	3,900
Jun 26, 2024	3.7000	3.9900	3.7000	3.8600	3.8600	35,200
Jun 25, 2024	3.7100	3.7600	3.6700	3.6800	3.6800	9,100
Jun 24, 2024	3.5300	3.7900	3.5300	3.6500	3.6500	41,000
Jun 21, 2024	3.6500	3.7800	3.6100	3.6100	3.6100	12,300
Jun 20, 2024	3.5000	3.8100	3.4000	3.6100	3.6100	36,300
Jun 18, 2024	3.4200	3.5000	3.4100	3.4100	3.4100	32,800
Jun 17, 2024	3.5300	3.5500	3.4000	3.5000	3.5000	9,900
Jun 14, 2024	3.7400	3.7400	3.5600	3.5800	3.5800	5,000
Jun 13, 2024	3.7300	3.7800	3.6400	3.6900	3.6900	3,000
Jun 12, 2024	3.6400	3.8200	3.5400	3.7800	3.7800	5,700
Jun 11, 2024	3.7500	3.8500	3.5300	3.7000	3.7000	8,700
Jun 10, 2024	3.8100	3.8100	3.6000	3.6900	3.6900	14,300
Jun 7, 2024	3.9200	3.9800	3.8600	3.8600	3.8600	6,300
Jun 6, 2024	4.0000	4.0000	3.9000	3.9300	3.9300	6,500
Jun 5, 2024	3.9200	4.0000	3.8500	3.9600	3.9600	9,100
Jun 4, 2024	3.9800	4.0200	3.8400	3.8500	3.8500	10,000
Jun 3, 2024	3.7500	4.1000	3.7400	4.0500	4.0500	118,100
May 31, 2024	3.5400	3.6500	3.4900	3.5500	3.5500	25,900
May 30, 2024	3.7200	3.7200	3.3500	3.4600	3.4600	17,500
May 29, 2024	3.3500	3.6300	3.3500	3.6300	3.6300	29,000
May 28, 2024	3.4200	3.4400	3.3200	3.3400	3.3400	19,500
May 24, 2024	3.5100	3.5500	3.4200	3.4300	3.4300	12,800
May 23, 2024	3.5000	3.5700	3.4000	3.5000	3.5000	16,000
May 22, 2024	3.5400	3.5600	3.5000	3.5600	3.5600	14,500
May 21, 2024	3.5500	3.5900	3.4500	3.5600	3.5600	25,400
May 20, 2024	3.7700	3.7700	3.5200	3.5200	3.5200	29,700
May 17, 2024	3.7500	3.8900	3.7500	3.7500	3.7500	20,300
May 16, 2024	3.7600	3.8100	3.7500	3.7500	3.7500	3,200
May 15, 2024	3.8000	3.8400	3.7500	3.7800	3.7800	11,000
May 14, 2024	3.7000	3.8300	3.7000	3.8000	3.8000	27,200
May 13, 2024	3.8000	3.8100	3.7000	3.7000	3.7000	9,700
May 10, 2024	3.7400	3.8700	3.7400	3.8400	3.8400	42,000
May 9, 2024	3.8400	3.8400	3.7100	3.7900	3.7900	26,600
May 8, 2024	3.7200	3.8900	3.7000	3.8700	3.8700	120,100
May 7, 2024	4.4800	4.4800	3.9000	3.9200	3.9200	114,800
May 6, 2024	5.2300	5.4700	5.1500	5.1500	5.1500	19,500
May 3, 2024	5.2500	5.2500	5.1800	5.1800	5.1800	9,200
May 2, 2024	5.2400	5.2400	5.1200	5.1800	5.1800	4,100
May 1, 2024	5.2900	5.3800	5.0200	5.2200	5.2200	14,900
Apr 30, 2024	4.9700	5.3500	4.7800	5.3500	5.3500	86,300
Apr 29, 2024	4.9800	5.0400	4.8500	4.9100	4.9100	12,100
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

ALOT AstroNova, Inc.

12.06

-0.41%

KTCC Key Tronic Corporation

3.9500

-4.36%

OSS One Stop Systems, Inc.

4.0900

+13.30%

ZSPC zSpace, Inc.

13.61

-6.65%

EBON Ebang International Holdings Inc.

6.33

+4.80%

SMCI.NE Super Micro Computer, Inc.

10.41

-1.05%

SSYS Stratasys Ltd.

8.98

-0.44%

AITX Artificial Intelligence Technology Solutions Inc.

0.0033

+10.00%

DDD 3D Systems Corporation

3.0800

-0.96%

NNDM Nano Dimension Ltd.

2.3300

+3.10%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TransAct Technologies Incorporated (TACT)

Related Tickers