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 (%)
May 31, 2022 5.510 6.470 5.405 6.010 129,180 +0.56(+10.28%)
May 27, 2022 5.210 5.620 5.120 5.450 92,453 +0.35(+6.86%)
May 26, 2022 5.010 5.270 4.800 5.100 126,406 +0.04(+0.79%)
May 25, 2022 5.840 5.840 5.060 5.060 96,581 -0.40(-7.33%)
May 24, 2022 5.960 6.160 5.410 5.460 83,022 -0.44(-7.46%)
May 23, 2022 6.150 6.150 5.900 5.900 37,518 -0.16(-2.64%)
May 20, 2022 6.240 6.285 5.895 6.060 71,567 -0.06(-0.98%)
May 19, 2022 6.320 6.610 6.120 6.120 38,877 -0.18(-2.86%)
May 18, 2022 6.720 6.755 6.250 6.300 66,836 -0.50(-7.35%)
May 17, 2022 7.000 7.120 6.530 6.800 95,091 -0.20(-2.86%)
May 16, 2022 7.000 7.190 6.850 7.000 82,126 +0.00(+0.00%)
May 13, 2022 7.010 7.170 6.758 7.000 105,323 -0.02(-0.28%)
May 12, 2022 6.780 7.020 6.700 7.020 84,315 +0.19(+2.78%)
May 11, 2022 6.330 6.980 6.250 6.830 74,467 +0.53(+8.41%)
May 10, 2022 7.070 7.070 6.250 6.300 90,122 -0.70(-10.00%)
May 09, 2022 6.960 7.170 6.850 7.000 102,651 +0.00(+0.00%)
May 06, 2022 7.000 7.180 6.920 7.000 82,449 -0.01(-0.14%)
May 05, 2022 7.060 7.185 7.000 7.010 103,511 -0.08(-1.13%)
May 04, 2022 6.940 7.090 6.880 7.090 72,089 +0.19(+2.75%)
May 03, 2022 7.010 7.070 6.840 6.900 59,590 -0.06(-0.86%)
May 02, 2022 6.950 7.200 6.850 6.960 76,105 -0.04(-0.57%)
Apr 29, 2022 6.990 7.180 6.905 7.000 137,797 +0.00(+0.00%)
Apr 28, 2022 7.040 7.100 6.870 7.000 90,314 +0.00(+0.00%)
Apr 27, 2022 7.000 7.195 6.910 7.000 84,455 +0.00(+0.00%)
Apr 26, 2022 7.360 7.600 6.930 7.000 99,059 -0.31(-4.24%)
Apr 25, 2022 7.770 7.920 7.240 7.310 213,404 -0.43(-5.56%)
Apr 22, 2022 7.620 7.960 7.600 7.740 120,632 +0.07(+0.91%)
Apr 21, 2022 7.880 7.901 7.540 7.670 114,269 -0.14(-1.79%)
Apr 20, 2022 7.480 7.930 7.360 7.810 48,694 +0.41(+5.54%)
Apr 19, 2022 7.020 7.490 7.020 7.400 71,311 +0.20(+2.78%)
Apr 18, 2022 6.850 7.340 6.850 7.200 82,687 +0.25(+3.60%)
Apr 14, 2022 7.120 7.290 6.880 6.950 59,776 -0.05(-0.71%)
Apr 13, 2022 7.000 7.400 6.980 7.000 64,627 +0.00(+0.00%)
Apr 12, 2022 6.930 7.200 6.860 7.000 76,908 +0.15(+2.19%)
Apr 11, 2022 6.936 7.025 6.790 6.850 33,937 -0.15(-2.14%)
Apr 08, 2022 7.040 7.180 6.915 7.000 41,038 +0.00(+0.00%)
Apr 07, 2022 6.900 7.000 6.820 7.000 30,157 +0.00(+0.00%)
Apr 06, 2022 6.930 7.060 6.900 7.000 59,213 -0.01(-0.14%)
Apr 05, 2022 7.070 7.165 6.940 7.010 52,957 -0.04(-0.57%)
Apr 04, 2022 7.360 7.420 7.000 7.050 71,405 -0.26(-3.56%)
Apr 01, 2022 7.100 7.310 6.920 7.310 52,400 +0.24(+3.39%)
Mar 31, 2022 7.130 7.333 6.900 7.070 73,797 -0.02(-0.28%)
Mar 30, 2022 7.140 7.460 6.970 7.090 38,889 +0.04(+0.57%)
Mar 29, 2022 7.220 7.700 7.000 7.050 128,952 +0.03(+0.43%)
Mar 28, 2022 7.150 7.210 6.820 7.020 64,887 +0.02(+0.29%)
Mar 25, 2022 7.450 7.665 6.700 7.000 119,537 -0.38(-5.15%)
Mar 24, 2022 7.160 7.500 7.160 7.380 72,727 +0.36(+5.13%)
Mar 23, 2022 7.120 7.400 7.020 7.020 50,599 +0.02(+0.29%)
Mar 22, 2022 7.410 7.420 6.969 7.000 103,653 +0.00(+0.00%)
Mar 21, 2022 7.220 7.490 6.779 7.000 68,658 -0.15(-2.10%)
Mar 18, 2022 7.160 7.500 6.970 7.150 63,365 +0.06(+0.85%)
Mar 17, 2022 7.210 7.500 7.090 7.090 64,211 +0.00(+0.00%)
Mar 16, 2022 7.090 7.250 6.870 7.090 33,963 +0.09(+1.29%)
Mar 15, 2022 7.100 7.230 6.910 7.000 68,346 -0.14(-1.96%)
Mar 14, 2022 6.750 7.160 6.540 7.140 40,254 +0.14(+2.00%)
Mar 11, 2022 6.650 7.340 6.520 7.000 47,552 +0.16(+2.34%)
Mar 10, 2022 6.750 6.940 6.680 6.840 11,197 +0.09(+1.33%)
Mar 09, 2022 6.800 6.800 6.540 6.750 18,836 +0.05(+0.75%)
Mar 08, 2022 6.540 6.740 6.239 6.700 42,397 -0.05(-0.74%)
Mar 07, 2022 7.080 7.080 6.620 6.750 19,427 -0.32(-4.53%)
Mar 04, 2022 7.250 7.250 7.031 7.070 44,115 -0.18(-2.48%)
Mar 03, 2022 6.990 7.250 6.890 7.250 46,489 +0.20(+2.84%)
Mar 02, 2022 7.422 7.480 6.881 7.050 52,835 -0.15(-2.08%)
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.