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

Transphorm Inc (NQ: TGAN )

4.900 UNCHANGED
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 (%)
Apr 30, 2024 4.820 4.825 4.790 4.800 78,928 -0.03(-0.62%)
Apr 29, 2024 4.860 4.860 4.810 4.830 80,470 -0.03(-0.62%)
Apr 26, 2024 4.830 4.865 4.820 4.860 159,936 +0.03(+0.62%)
Apr 25, 2024 4.810 4.845 4.785 4.830 174,926 +0.00(+0.00%)
Apr 24, 2024 4.840 4.890 4.810 4.830 199,984 -0.02(-0.41%)
Apr 23, 2024 4.830 4.900 4.770 4.850 265,142 +0.03(+0.62%)
Apr 22, 2024 4.780 4.870 4.715 4.820 157,306 +0.03(+0.63%)
Apr 19, 2024 4.800 4.820 4.600 4.790 382,906 -0.01(-0.21%)
Apr 18, 2024 4.810 4.830 4.800 4.800 144,874 +0.00(+0.00%)
Apr 17, 2024 4.820 4.835 4.800 4.800 236,132 -0.01(-0.21%)
Apr 16, 2024 4.820 4.830 4.800 4.810 158,219 -0.01(-0.21%)
Apr 15, 2024 4.870 4.870 4.810 4.820 190,606 -0.04(-0.82%)
Apr 12, 2024 4.880 4.880 4.860 4.860 94,258 -0.02(-0.41%)
Apr 11, 2024 4.900 4.900 4.880 4.880 107,626 -0.02(-0.41%)
Apr 10, 2024 4.890 4.900 4.880 4.900 143,805 -0.01(-0.20%)
Apr 09, 2024 4.910 4.920 4.880 4.910 208,782 +0.01(+0.20%)
Apr 08, 2024 4.920 4.920 4.890 4.900 213,030 -0.02(-0.41%)
Apr 05, 2024 4.920 4.930 4.910 4.920 56,702 +0.00(+0.00%)
Apr 04, 2024 4.900 4.925 4.900 4.920 116,883 +0.02(+0.41%)
Apr 03, 2024 4.910 4.910 4.900 4.900 97,971 -0.01(-0.20%)
Apr 02, 2024 4.900 4.910 4.900 4.910 137,377 +0.00(+0.00%)
Apr 01, 2024 4.900 4.915 4.900 4.910 127,127 +0.00(+0.00%)
Mar 28, 2024 4.910 4.910 4.900 4.910 119,713 +0.01(+0.20%)
Mar 27, 2024 4.910 4.910 4.895 4.900 79,708 +0.00(+0.00%)
Mar 26, 2024 4.910 4.920 4.900 4.900 158,964 +0.00(+0.00%)
Mar 25, 2024 4.900 4.910 4.900 4.900 335,343 -0.01(-0.20%)
Mar 22, 2024 4.900 4.920 4.890 4.910 396,319 +0.00(+0.00%)
Mar 21, 2024 4.920 4.920 4.900 4.910 255,190 +0.00(+0.00%)
Mar 20, 2024 4.910 4.920 4.910 4.910 66,514 -0.01(-0.20%)
Mar 19, 2024 4.900 4.920 4.900 4.920 239,413 +0.01(+0.20%)
Mar 18, 2024 4.890 4.920 4.890 4.910 276,913 +0.01(+0.20%)
Mar 15, 2024 4.880 4.910 4.880 4.900 320,146 +0.02(+0.41%)
Mar 14, 2024 4.920 4.930 4.880 4.880 215,275 -0.05(-1.01%)
Mar 13, 2024 4.870 4.930 4.868 4.930 267,811 +0.04(+0.82%)
Mar 12, 2024 4.810 4.900 4.800 4.890 316,652 +0.09(+1.87%)
Mar 11, 2024 4.810 4.815 4.800 4.800 256,738 +0.00(+0.00%)
Mar 08, 2024 4.820 4.820 4.800 4.800 163,736 -0.02(-0.41%)
Mar 07, 2024 4.810 4.845 4.810 4.820 186,234 +0.02(+0.42%)
Mar 06, 2024 4.820 4.830 4.800 4.800 93,241 -0.01(-0.21%)
Mar 05, 2024 4.810 4.830 4.800 4.810 151,335 -0.03(-0.62%)
Mar 04, 2024 4.800 4.840 4.795 4.840 243,077 +0.03(+0.62%)
Mar 01, 2024 4.820 4.820 4.800 4.810 169,511 +0.00(+0.00%)
Feb 29, 2024 4.850 4.850 4.800 4.810 163,475 -0.01(-0.21%)
Feb 28, 2024 4.850 4.860 4.810 4.820 180,997 -0.03(-0.62%)
Feb 27, 2024 4.870 4.920 4.850 4.850 225,821 -0.02(-0.41%)
Feb 26, 2024 4.870 4.890 4.860 4.870 108,528 +0.01(+0.21%)
Feb 23, 2024 4.870 4.870 4.840 4.860 342,849 -0.04(-0.82%)
Feb 22, 2024 4.890 4.900 4.860 4.900 317,192 +0.02(+0.41%)
Feb 21, 2024 4.860 4.880 4.850 4.880 202,156 +0.00(+0.00%)
Feb 20, 2024 4.890 4.920 4.870 4.880 378,555 -0.02(-0.41%)
Feb 16, 2024 4.900 4.930 4.880 4.900 327,115 -0.02(-0.41%)
Feb 15, 2024 4.930 4.960 4.900 4.920 319,074 +0.00(+0.00%)
Feb 14, 2024 4.940 4.940 4.910 4.920 112,920 +0.03(+0.61%)
Feb 13, 2024 4.900 4.920 4.890 4.890 208,075 -0.02(-0.41%)
Feb 12, 2024 4.910 4.940 4.890 4.910 256,162 +0.00(+0.00%)
Feb 09, 2024 4.890 4.960 4.880 4.910 274,870 +0.03(+0.61%)
Feb 08, 2024 4.880 4.900 4.860 4.880 185,493 +0.02(+0.41%)
Feb 07, 2024 4.870 4.880 4.860 4.860 273,567 -0.01(-0.21%)
Feb 06, 2024 4.850 4.880 4.850 4.870 276,464 +0.01(+0.21%)
Feb 05, 2024 4.840 4.870 4.840 4.860 433,074 +0.02(+0.41%)
Feb 02, 2024 4.860 4.880 4.820 4.840 573,044 -0.01(-0.21%)
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.