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 (%)
Oct 31, 2017 4.000 4.050 3.950 4.050 15,189 +0.10(+2.53%)
Oct 30, 2017 4.050 4.100 3.900 3.950 10,291 -0.10(-2.47%)
Oct 27, 2017 3.977 4.050 3.850 4.050 13,773 +0.00(+0.00%)
Oct 26, 2017 3.950 4.189 3.800 4.050 27,521 +0.00(+0.00%)
Oct 25, 2017 4.164 4.271 3.800 4.050 47,350 -0.30(-6.90%)
Oct 24, 2017 4.300 4.399 4.250 4.350 14,483 -0.05(-1.14%)
Oct 23, 2017 4.250 4.400 4.250 4.400 13,466 +0.15(+3.53%)
Oct 20, 2017 4.800 4.850 4.200 4.250 55,809 -0.60(-12.37%)
Oct 19, 2017 4.900 4.950 4.850 4.850 20,658 -0.05(-1.02%)
Oct 18, 2017 4.950 5.033 4.900 4.900 5,593 -0.05(-1.01%)
Oct 17, 2017 4.950 5.000 4.950 4.950 6,615 -0.08(-1.50%)
Oct 16, 2017 5.050 5.065 4.901 5.025 12,656 -0.07(-1.47%)
Oct 13, 2017 5.100 5.145 5.002 5.100 8,973 -0.05(-0.97%)
Oct 12, 2017 5.100 5.400 5.100 5.150 23,144 -0.10(-1.91%)
Oct 11, 2017 5.250 5.300 5.223 5.250 5,176 -0.02(-0.40%)
Oct 10, 2017 5.100 5.271 5.050 5.271 5,927 +0.18(+3.56%)
Oct 09, 2017 5.350 5.350 5.050 5.090 26,802 +0.09(+1.80%)
Oct 06, 2017 4.950 5.000 4.900 5.000 12,232 +0.05(+1.01%)
Oct 05, 2017 5.000 5.050 4.926 4.950 22,399 -0.08(-1.49%)
Oct 04, 2017 5.025 5.050 5.000 5.025 11,106 -0.02(-0.50%)
Oct 03, 2017 5.050 5.200 5.050 5.050 12,904 -0.05(-0.98%)
Oct 02, 2017 5.350 5.350 5.000 5.100 17,528 -0.25(-4.67%)
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%)
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.