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

Transphorm Inc (NQ: TGAN )

4.900 +0.010 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 4.010 4.050 3.800 3.930 58,798 -0.08(-2.00%)
May 30, 2023 4.490 4.490 3.950 4.010 31,928 -0.22(-5.20%)
May 26, 2023 3.850 4.250 3.850 4.230 38,629 +0.38(+9.87%)
May 25, 2023 3.790 3.850 3.610 3.850 17,917 +0.15(+4.05%)
May 24, 2023 3.600 3.780 3.590 3.700 26,294 -0.10(-2.63%)
May 23, 2023 3.720 3.850 3.570 3.800 41,479 +0.05(+1.33%)
May 22, 2023 3.830 3.950 3.700 3.750 85,604 -0.09(-2.34%)
May 19, 2023 3.840 3.850 3.750 3.840 17,950 +0.03(+0.79%)
May 18, 2023 3.850 3.850 3.710 3.810 28,182 -0.07(-1.80%)
May 17, 2023 3.900 3.950 3.820 3.880 43,272 -0.05(-1.27%)
May 16, 2023 3.720 3.930 3.625 3.930 53,549 +0.20(+5.36%)
May 15, 2023 3.700 3.790 3.590 3.730 31,197 +0.00(+0.00%)
May 12, 2023 3.700 3.740 3.621 3.730 22,242 +0.00(+0.00%)
May 11, 2023 3.660 3.760 3.590 3.730 34,897 +0.07(+1.91%)
May 10, 2023 3.450 3.660 3.310 3.660 23,959 +0.26(+7.65%)
May 09, 2023 3.420 3.490 3.250 3.400 37,632 -0.05(-1.45%)
May 08, 2023 3.390 3.450 3.340 3.450 15,388 +0.04(+1.17%)
May 05, 2023 3.330 3.460 3.330 3.410 20,694 +0.08(+2.40%)
May 04, 2023 3.290 3.380 3.290 3.330 15,533 -0.06(-1.77%)
May 03, 2023 3.200 3.510 3.200 3.390 54,007 +0.16(+4.95%)
May 02, 2023 3.140 3.340 3.020 3.230 43,151 +0.09(+2.87%)
May 01, 2023 3.060 3.170 3.010 3.140 18,019 +0.07(+2.28%)
Apr 28, 2023 2.860 3.090 2.860 3.070 25,172 +0.26(+9.25%)
Apr 27, 2023 2.750 2.870 2.750 2.810 36,279 +0.10(+3.69%)
Apr 26, 2023 2.900 2.930 2.700 2.710 28,612 -0.10(-3.56%)
Apr 25, 2023 2.970 3.180 2.790 2.810 21,431 -0.13(-4.42%)
Apr 24, 2023 3.040 3.118 2.912 2.940 25,630 -0.07(-2.33%)
Apr 21, 2023 3.110 3.330 3.000 3.010 58,754 -0.21(-6.52%)
Apr 20, 2023 3.150 3.250 3.140 3.220 14,977 +0.04(+1.26%)
Apr 19, 2023 3.170 3.238 3.160 3.180 11,498 -0.04(-1.24%)
Apr 18, 2023 3.355 3.355 3.210 3.220 14,893 -0.11(-3.30%)
Apr 17, 2023 3.300 3.350 3.300 3.330 14,289 +0.07(+2.15%)
Apr 14, 2023 3.300 3.400 3.210 3.260 23,640 -0.05(-1.51%)
Apr 13, 2023 3.470 3.470 3.250 3.310 28,741 -0.04(-1.19%)
Apr 12, 2023 3.450 3.510 3.320 3.350 23,066 -0.18(-5.10%)
Apr 11, 2023 3.570 3.570 3.500 3.530 11,572 -0.01(-0.28%)
Apr 10, 2023 3.510 3.670 3.500 3.540 30,871 -0.03(-0.84%)
Apr 06, 2023 3.550 3.610 3.480 3.570 16,443 +0.07(+2.00%)
Apr 05, 2023 3.730 3.860 3.450 3.500 37,251 -0.20(-5.41%)
Apr 04, 2023 3.930 3.930 3.650 3.700 14,359 -0.22(-5.61%)
Apr 03, 2023 3.710 4.080 3.710 3.920 34,800 -0.07(-1.75%)
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%)
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.