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 (%)
Sep 29, 2017 5.300 5.350 5.150 5.350 19,706 +0.03(+0.62%)
Sep 28, 2017 5.250 5.400 5.200 5.317 26,439 +0.12(+2.25%)
Sep 27, 2017 5.500 5.583 5.200 5.200 12,179 -0.30(-5.45%)
Sep 26, 2017 5.500 5.700 5.426 5.500 27,237 +0.05(+0.92%)
Sep 25, 2017 5.200 5.450 5.200 5.450 21,853 +0.20(+3.81%)
Sep 22, 2017 5.098 5.250 5.090 5.250 23,059 +0.20(+3.96%)
Sep 21, 2017 5.100 5.239 5.050 5.050 15,513 -0.15(-2.88%)
Sep 20, 2017 5.150 5.250 5.051 5.200 19,470 +0.05(+0.97%)
Sep 19, 2017 5.200 5.250 5.075 5.150 32,042 +0.05(+0.98%)
Sep 18, 2017 5.050 5.299 4.950 5.100 27,415 -0.15(-2.86%)
Sep 15, 2017 5.250 5.300 5.050 5.250 25,685 +0.15(+2.94%)
Sep 14, 2017 5.250 5.255 4.951 5.100 29,303 -0.20(-3.77%)
Sep 13, 2017 5.100 5.400 5.011 5.300 21,231 +0.15(+2.91%)
Sep 12, 2017 4.850 5.200 4.850 5.150 22,904 +0.25(+5.10%)
Sep 11, 2017 5.250 5.287 4.865 4.900 67,352 -0.45(-8.41%)
Sep 08, 2017 5.474 5.500 5.300 5.350 59,295 -0.05(-0.93%)
Sep 07, 2017 5.400 5.549 5.300 5.400 25,208 -0.20(-3.57%)
Sep 06, 2017 5.650 5.750 5.400 5.600 47,390 -0.10(-1.75%)
Sep 05, 2017 5.550 5.750 5.550 5.700 31,962 -0.10(-1.72%)
Sep 01, 2017 5.250 5.900 5.250 5.800 86,042 +0.55(+10.48%)
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%)
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.