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

Transphorm Inc (NQ: TGAN )

4.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 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 (%)
Mar 31, 2023 3.760 4.035 3.700 3.990 51,911 +0.28(+7.55%)
Mar 30, 2023 3.850 3.975 3.642 3.710 41,794 -0.19(-4.87%)
Mar 29, 2023 4.060 4.060 3.860 3.900 21,273 -0.05(-1.27%)
Mar 28, 2023 4.100 4.270 3.900 3.950 22,315 -0.12(-2.95%)
Mar 27, 2023 4.130 4.290 4.020 4.070 13,813 -0.04(-0.97%)
Mar 24, 2023 4.400 4.400 4.110 4.110 32,134 -0.34(-7.64%)
Mar 23, 2023 4.560 4.560 4.350 4.450 20,527 -0.11(-2.41%)
Mar 22, 2023 4.970 4.970 4.520 4.560 387,448 -0.47(-9.34%)
Mar 21, 2023 4.970 5.080 4.910 5.030 29,554 +0.11(+2.24%)
Mar 20, 2023 4.430 5.100 4.220 4.920 95,424 +0.36(+7.89%)
Mar 17, 2023 4.080 4.590 3.970 4.560 122,988 +0.37(+8.83%)
Mar 16, 2023 4.020 4.410 3.959 4.190 23,996 +0.18(+4.49%)
Mar 15, 2023 4.070 4.100 3.965 4.010 26,260 -0.10(-2.43%)
Mar 14, 2023 4.090 4.265 4.020 4.110 32,154 +0.15(+3.79%)
Mar 13, 2023 3.790 4.040 3.700 3.960 14,360 +0.17(+4.49%)
Mar 10, 2023 4.080 4.080 3.780 3.790 24,798 -0.31(-7.56%)
Mar 09, 2023 4.240 4.240 4.050 4.100 18,544 -0.15(-3.53%)
Mar 08, 2023 4.200 4.250 4.160 4.250 14,731 +0.05(+1.19%)
Mar 07, 2023 4.210 4.253 4.150 4.200 16,200 +0.04(+0.96%)
Mar 06, 2023 4.100 4.260 4.080 4.160 37,132 +0.14(+3.48%)
Mar 03, 2023 3.880 4.030 3.640 4.020 42,441 +0.23(+6.07%)
Mar 02, 2023 3.610 3.890 3.580 3.790 34,905 +0.17(+4.70%)
Mar 01, 2023 3.790 3.793 3.600 3.620 21,973 -0.16(-4.23%)
Feb 28, 2023 3.800 3.810 3.750 3.780 33,862 -0.03(-0.79%)
Feb 27, 2023 4.000 4.030 3.750 3.810 23,160 +0.07(+1.87%)
Feb 24, 2023 3.990 4.070 3.700 3.740 28,482 -0.15(-3.86%)
Feb 23, 2023 4.000 4.081 3.890 3.890 11,761 -0.01(-0.26%)
Feb 22, 2023 4.070 4.080 3.900 3.900 17,884 +0.10(+2.63%)
Feb 21, 2023 4.010 4.081 3.800 3.800 28,390 -0.21(-5.24%)
Feb 17, 2023 4.130 4.230 3.950 4.010 24,615 +0.00(+0.00%)
Feb 16, 2023 4.152 4.152 4.010 4.010 26,259 -0.18(-4.30%)
Feb 15, 2023 4.200 4.820 4.150 4.190 20,687 +0.04(+0.96%)
Feb 14, 2023 4.390 4.390 4.150 4.150 26,136 -0.23(-5.25%)
Feb 13, 2023 4.320 4.420 4.240 4.380 22,875 +0.22(+5.29%)
Feb 10, 2023 4.310 4.510 4.150 4.160 19,638 -0.18(-4.15%)
Feb 09, 2023 4.400 4.480 4.310 4.340 21,311 +0.02(+0.46%)
Feb 08, 2023 4.631 4.631 4.250 4.320 16,598 -0.13(-2.92%)
Feb 07, 2023 4.300 4.470 4.300 4.450 14,363 +0.14(+3.25%)
Feb 06, 2023 4.210 4.450 4.210 4.310 16,926 +0.10(+2.38%)
Feb 03, 2023 4.520 4.680 4.050 4.210 73,027 -0.24(-5.39%)
Feb 02, 2023 4.500 4.630 4.400 4.450 40,919 +0.00(+0.00%)
Feb 01, 2023 4.680 4.680 4.240 4.450 73,983 -0.21(-4.51%)
Jan 31, 2023 4.810 4.810 4.580 4.660 34,947 -0.13(-2.71%)
Jan 30, 2023 4.900 4.910 4.760 4.790 20,762 -0.07(-1.44%)
Jan 27, 2023 4.930 5.170 4.840 4.860 20,640 -0.14(-2.80%)
Jan 26, 2023 5.110 5.110 4.860 5.000 8,765 -0.04(-0.79%)
Jan 25, 2023 4.940 5.040 4.810 5.040 17,999 +0.00(+0.00%)
Jan 24, 2023 4.900 5.172 4.860 5.040 13,288 -0.15(-2.89%)
Jan 23, 2023 5.080 5.260 4.830 5.190 26,312 +0.07(+1.37%)
Jan 20, 2023 5.040 5.200 4.989 5.120 20,810 +0.17(+3.43%)
Jan 19, 2023 5.020 5.040 4.900 4.950 11,447 -0.06(-1.20%)
Jan 18, 2023 5.110 5.110 4.910 5.010 8,035 -0.10(-1.96%)
Jan 17, 2023 4.900 5.540 4.900 5.110 26,924 +0.25(+5.14%)
Jan 13, 2023 4.680 4.930 4.670 4.860 10,096 +0.19(+4.07%)
Jan 12, 2023 4.670 4.760 4.610 4.670 18,142 +0.04(+0.86%)
Jan 11, 2023 4.860 5.010 4.620 4.630 33,257 -0.24(-4.93%)
Jan 10, 2023 4.730 4.910 4.720 4.870 11,960 +0.15(+3.18%)
Jan 09, 2023 5.090 5.200 4.710 4.720 27,436 -0.34(-6.72%)
Jan 06, 2023 5.200 5.340 5.060 5.060 28,748 -0.05(-0.98%)
Jan 05, 2023 5.200 5.310 5.100 5.110 17,254 -0.07(-1.35%)
Jan 04, 2023 5.150 5.370 5.110 5.180 24,370 -0.16(-3.00%)
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.