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 (%)
Feb 28, 2018 7.750 7.950 7.700 7.800 9,452 -0.10(-1.27%)
Feb 27, 2018 7.450 8.100 7.250 7.900 52,922 +0.20(+2.60%)
Feb 26, 2018 7.700 8.047 7.700 7.700 21,984 -0.09(-1.18%)
Feb 23, 2018 7.800 7.950 7.500 7.792 18,764 +0.24(+3.21%)
Feb 22, 2018 7.800 7.851 7.500 7.550 15,957 -0.25(-3.21%)
Feb 21, 2018 7.939 8.200 7.700 7.800 17,205 -0.10(-1.27%)
Feb 20, 2018 7.550 8.000 7.450 7.900 22,273 +0.50(+6.76%)
Feb 16, 2018 7.400 7.400 7.400 0 -0.10(-1.33%)
Feb 15, 2018 7.550 7.750 7.450 7.500 62,227 -0.25(-3.23%)
Feb 14, 2018 7.700 7.750 7.272 7.750 16,341 +0.45(+6.16%)
Feb 13, 2018 7.550 7.650 7.250 7.300 13,397 +0.05(+0.69%)
Feb 12, 2018 7.050 7.379 6.936 7.250 13,872 -0.03(-0.34%)
Feb 09, 2018 7.350 7.725 6.800 7.275 67,749 -0.38(-4.90%)
Feb 08, 2018 8.000 8.295 7.600 7.650 80,900 -0.38(-4.67%)
Feb 07, 2018 7.950 8.312 7.950 8.025 43,278 +0.38(+4.90%)
Feb 06, 2018 7.650 8.383 7.500 7.650 51,394 -0.99(-11.50%)
Feb 05, 2018 9.050 9.050 8.500 8.644 22,973 -0.36(-3.96%)
Feb 02, 2018 9.000 9.400 8.550 9.000 33,132 -0.25(-2.70%)
Feb 01, 2018 9.400 9.750 9.000 9.250 26,939 -0.35(-3.65%)
Jan 31, 2018 9.200 9.750 9.101 9.600 56,359 +0.60(+6.67%)
Jan 30, 2018 8.600 9.022 8.550 9.000 28,183 +0.30(+3.45%)
Jan 29, 2018 9.500 9.500 8.254 8.700 120,047 -0.70(-7.45%)
Jan 26, 2018 10.05 10.05 9.100 9.400 100,176 -0.45(-4.57%)
Jan 25, 2018 9.900 10.20 9.850 9.850 59,199 -0.20(-1.99%)
Jan 24, 2018 10.75 10.75 9.800 10.05 95,957 -0.65(-6.07%)
Jan 23, 2018 10.60 10.90 10.35 10.70 61,242 +0.25(+2.39%)
Jan 22, 2018 10.20 10.60 9.708 10.45 62,438 +0.45(+4.50%)
Jan 19, 2018 10.00 10.30 10.00 10.00 36,648 +0.05(+0.50%)
Jan 18, 2018 10.25 10.32 9.750 9.950 50,971 -0.15(-1.49%)
Jan 17, 2018 9.200 10.19 9.200 10.10 117,221 +0.95(+10.38%)
Jan 16, 2018 10.95 11.25 8.850 9.150 163,953 -1.50(-14.08%)
Jan 12, 2018 10.65 10.65 10.65 0 -0.05(-0.47%)
Jan 11, 2018 11.00 11.34 10.35 10.70 99,199 -0.25(-2.28%)
Jan 10, 2018 11.54 10.80 10.95 93,287 -0.40(-3.52%)
Jan 09, 2018 11.90 12.30 11.07 11.35 93,648 -0.25(-2.16%)
Jan 08, 2018 12.00 12.30 10.56 11.60 227,558 -0.85(-6.83%)
Jan 05, 2018 10.50 12.60 10.30 12.45 335,638 +2.35(+23.27%)
Jan 04, 2018 8.250 10.21 8.107 10.10 258,074 +1.85(+22.42%)
Jan 03, 2018 9.050 9.250 8.000 8.250 220,203 -0.95(-10.33%)
Jan 02, 2018 10.30 11.00 8.750 9.200 406,496 -2.25(-19.65%)
Dec 29, 2017 11.45 11.45 11.45 0 -0.80(-6.53%)
Dec 28, 2017 9.350 12.45 9.172 12.25 361,273 +3.10(+33.88%)
Dec 27, 2017 8.500 9.200 8.390 9.150 85,682 +0.75(+8.93%)
Dec 26, 2017 8.250 8.450 8.100 8.400 60,017 +0.30(+3.70%)
Dec 22, 2017 7.950 8.650 7.544 8.100 171,297 +0.45(+5.88%)
Dec 21, 2017 7.100 7.650 6.100 7.650 177,045 +0.30(+4.08%)
Dec 20, 2017 8.250 8.250 7.100 7.350 157,943 -0.90(-10.91%)
Dec 19, 2017 7.500 8.250 7.215 8.250 246,727 +1.05(+14.58%)
Dec 18, 2017 7.000 7.750 6.666 7.200 208,683 +0.30(+4.35%)
Dec 15, 2017 6.600 6.950 6.550 6.900 89,854 +0.30(+4.55%)
Dec 14, 2017 6.850 6.950 6.450 6.600 185,255 +0.20(+3.12%)
Dec 13, 2017 6.000 6.650 5.919 6.400 82,612 +0.30(+4.92%)
Dec 12, 2017 5.150 6.150 5.150 6.100 151,284 +1.10(+22.00%)
Dec 11, 2017 6.250 6.470 4.825 5.000 205,953 -1.35(-21.26%)
Dec 08, 2017 5.950 6.600 5.750 6.350 187,105 +0.95(+17.59%)
Dec 07, 2017 5.000 5.750 4.933 5.400 171,272 +0.53(+10.77%)
Dec 06, 2017 4.950 4.950 4.650 4.875 31,963 -0.08(-1.52%)
Dec 05, 2017 5.150 5.250 4.812 4.950 22,540 -0.15(-2.94%)
Dec 04, 2017 5.200 4.892 5.100 43,387 +0.25(+5.15%)
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.