Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technical Communications Corp (NQ: TCCO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2017 5.700 5.700 5.050 5.250 88,095 -0.50(-8.70%)
Aug 30, 2017 5.850 5.854 5.700 5.750 29,567 -0.05(-0.86%)
Aug 29, 2017 5.950 5.974 5.750 5.800 18,779 -0.10(-1.69%)
Aug 28, 2017 5.950 6.000 5.900 5.900 12,688 +0.05(+0.85%)
Aug 25, 2017 5.700 5.955 5.700 5.850 31,371 +0.15(+2.63%)
Aug 24, 2017 6.050 6.100 5.700 5.700 47,188 -0.30(-5.00%)
Aug 23, 2017 5.800 6.099 5.800 6.000 33,434 +0.08(+1.36%)
Aug 22, 2017 5.700 6.200 5.700 5.920 71,443 -0.18(-2.96%)
Aug 21, 2017 5.800 6.400 5.700 6.100 69,539 +0.35(+6.09%)
Aug 18, 2017 6.050 6.240 5.650 5.750 100,926 -0.35(-5.74%)
Aug 17, 2017 6.050 6.660 5.750 6.100 146,197 +0.45(+7.96%)
Aug 16, 2017 7.000 7.000 5.500 5.650 425,541 -1.40(-19.86%)
Aug 15, 2017 8.300 8.700 6.250 7.050 330,792 -1.65(-18.97%)
Aug 14, 2017 9.300 9.300 8.250 8.700 325,235 +0.50(+6.10%)
Aug 11, 2017 7.600 8.750 7.050 8.200 365,744 +1.15(+16.31%)
Aug 10, 2017 7.500 7.500 6.500 7.050 272,879 +0.60(+9.30%)
Aug 09, 2017 5.950 6.500 5.900 6.450 133,913 +0.50(+8.40%)
Aug 08, 2017 6.250 6.300 5.500 5.950 192,498 -0.25(-4.03%)
Aug 07, 2017 5.500 6.441 5.460 6.200 316,840 +0.95(+18.10%)
Aug 04, 2017 5.189 5.450 4.650 5.250 149,700 +0.40(+8.25%)
Aug 03, 2017 4.550 5.150 4.401 4.850 82,561 +0.40(+8.99%)
Aug 02, 2017 4.150 4.750 4.150 4.450 50,562 +0.25(+5.95%)
Aug 01, 2017 4.100 4.450 4.100 4.200 92,385 +0.05(+1.20%)
Jul 31, 2017 4.250 4.450 4.000 4.150 40,770 -0.15(-3.49%)
Jul 28, 2017 4.400 4.400 4.250 4.300 13,626 -0.20(-4.44%)
Jul 27, 2017 4.300 4.500 4.250 4.500 20,122 +0.25(+5.88%)
Jul 26, 2017 4.300 4.649 4.250 4.250 84,616 -0.10(-2.30%)
Jul 25, 2017 4.250 4.450 4.250 4.350 15,360 +0.10(+2.35%)
Jul 24, 2017 4.300 4.500 4.250 4.250 39,719 -0.20(-4.50%)
Jul 21, 2017 4.450 4.800 4.250 4.450 51,033 -0.05(-1.11%)
Jul 20, 2017 4.850 4.850 4.500 4.500 62,970 -0.40(-8.16%)
Jul 19, 2017 5.200 5.450 4.800 4.900 94,341 -0.30(-5.77%)
Jul 18, 2017 5.200 5.350 5.012 5.200 31,115 -0.05(-0.95%)
Jul 17, 2017 5.150 5.600 4.650 5.250 130,587 +0.45(+9.38%)
Jul 14, 2017 4.400 5.100 4.395 4.800 213,631 +0.45(+10.34%)
Jul 13, 2017 5.100 5.140 4.200 4.350 187,262 -0.80(-15.53%)
Jul 12, 2017 5.900 5.900 5.050 5.150 190,321 -0.55(-9.65%)
Jul 11, 2017 7.050 7.150 5.300 5.700 358,785 -1.35(-19.15%)
Jul 10, 2017 6.400 7.439 6.300 7.050 448,293 +0.80(+12.80%)
Jul 07, 2017 5.600 6.300 5.500 6.250 260,586 +0.77(+14.04%)
Jul 06, 2017 5.400 5.850 5.300 5.481 192,802 +0.23(+4.39%)
Jul 05, 2017 5.450 5.550 5.140 5.250 81,700 -0.05(-0.94%)
Jul 03, 2017 5.400 5.500 5.200 5.300 78,696 +0.10(+1.92%)
Jun 30, 2017 5.200 5.550 5.050 5.200 47,759 -0.25(-4.59%)
Jun 29, 2017 5.400 5.500 5.100 5.450 92,556 +0.25(+4.81%)
Jun 28, 2017 5.250 5.300 5.100 5.200 103,158 +0.20(+4.00%)
Jun 27, 2017 4.850 5.300 4.800 5.000 86,142 +0.10(+2.04%)
Jun 26, 2017 5.400 5.400 4.900 4.900 109,017 -0.35(-6.67%)
Jun 23, 2017 5.000 5.450 4.900 5.250 164,199 +0.45(+9.38%)
Jun 22, 2017 4.100 4.800 4.094 4.800 175,895 +0.82(+20.48%)
Jun 21, 2017 3.950 4.100 3.850 3.984 25,351 +0.03(+0.86%)
Jun 20, 2017 4.200 4.200 3.600 3.950 67,059 -0.15(-3.66%)
Jun 19, 2017 4.050 4.100 3.800 4.100 28,894 +0.10(+2.50%)
Jun 16, 2017 4.250 4.250 3.804 4.000 32,171 -0.05(-1.24%)
Jun 15, 2017 4.000 4.106 3.950 4.050 49,080 +0.15(+3.85%)
Jun 14, 2017 3.850 3.900 3.800 3.900 56,249 +0.15(+4.00%)
Jun 13, 2017 3.650 3.750 3.461 3.750 28,217 +0.05(+1.35%)
Jun 12, 2017 3.700 3.800 3.551 3.700 44,294 -0.00(-0.00%)
Jun 09, 2017 3.433 3.700 3.150 3.700 80,582 +0.30(+8.82%)
Jun 08, 2017 3.349 3.450 3.331 3.400 59,730 +0.10(+3.03%)
Jun 07, 2017 3.350 3.350 3.150 3.300 10,931 +0.05(+1.54%)
Jun 06, 2017 3.250 3.450 3.050 3.250 61,682 +0.05(+1.56%)
Jun 05, 2017 3.038 3.200 2.850 3.200 66,563 +0.20(+6.67%)
Jun 02, 2017 2.950 3.050 2.850 3.000 24,081 +0.25(+9.09%)
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.