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

Transphorm Inc (NQ: TGAN )

4.805 +0.005 (+0.10%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 12, 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 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%)
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%)
Jan 03, 2023 5.420 5.420 5.160 5.340 16,382 -0.10(-1.84%)
Dec 30, 2022 5.520 5.600 5.220 5.440 35,934 -0.10(-1.81%)
Dec 29, 2022 5.320 5.580 5.310 5.540 15,402 +0.27(+5.12%)
Dec 28, 2022 5.250 5.480 5.130 5.270 10,757 +0.03(+0.57%)
Dec 27, 2022 5.400 5.460 5.100 5.240 16,048 -0.14(-2.60%)
Dec 23, 2022 5.290 5.490 5.133 5.380 19,177 +0.11(+2.09%)
Dec 22, 2022 5.330 5.470 5.200 5.270 17,517 -0.11(-2.04%)
Dec 21, 2022 5.330 5.575 5.065 5.380 18,337 +0.13(+2.48%)
Dec 20, 2022 5.430 5.640 5.150 5.250 29,958 -0.25(-4.55%)
Dec 19, 2022 5.500 5.600 5.128 5.500 26,297 -0.10(-1.79%)
Dec 16, 2022 4.890 5.900 4.700 5.600 189,007 +0.70(+14.29%)
Dec 15, 2022 5.070 5.100 4.900 4.900 14,408 -0.22(-4.30%)
Dec 14, 2022 5.100 5.200 5.100 5.120 33,471 +0.03(+0.59%)
Dec 13, 2022 5.040 5.090 5.000 5.090 22,782 +0.26(+5.38%)
Dec 12, 2022 4.750 5.030 4.702 4.830 15,927 +0.06(+1.26%)
Dec 09, 2022 4.990 5.080 4.760 4.770 57,407 -0.20(-4.02%)
Dec 08, 2022 4.910 5.060 4.810 4.970 14,434 +0.05(+1.02%)
Dec 07, 2022 4.930 5.060 4.840 4.920 36,805 +0.01(+0.20%)
Dec 06, 2022 4.930 5.100 4.810 4.910 29,939 +0.00(+0.00%)
Dec 05, 2022 5.000 5.075 4.900 4.910 23,548 -0.14(-2.87%)
Dec 02, 2022 5.470 5.840 5.000 5.055 71,168 -0.50(-9.08%)
Dec 01, 2022 5.800 6.079 5.470 5.560 29,769 -0.19(-3.30%)
Nov 30, 2022 5.780 5.990 5.510 5.750 93,393 -0.02(-0.35%)
Nov 29, 2022 5.990 6.290 5.705 5.770 37,252 -0.24(-3.99%)
Nov 28, 2022 6.620 6.690 5.760 6.010 49,907 -0.58(-8.80%)
Nov 25, 2022 6.680 6.680 6.110 6.590 26,296 -0.04(-0.60%)
Nov 23, 2022 6.690 6.700 6.460 6.630 44,718 -0.04(-0.60%)
Nov 22, 2022 6.110 6.710 5.930 6.670 68,833 +0.54(+8.81%)
Nov 21, 2022 6.170 6.450 5.860 6.130 302,800 +0.01(+0.16%)
Nov 18, 2022 5.930 6.120 5.500 6.120 115,128 +0.33(+5.70%)
Nov 17, 2022 5.870 5.980 5.450 5.790 58,990 -0.25(-4.14%)
Nov 16, 2022 6.230 6.230 5.950 6.040 31,687 -0.23(-3.67%)
Nov 15, 2022 6.560 6.560 6.065 6.270 35,184 -0.17(-2.64%)
Nov 14, 2022 6.920 6.920 6.018 6.440 69,121 -0.60(-8.52%)
Nov 11, 2022 7.310 7.370 6.950 7.040 54,237 -0.30(-4.09%)
Nov 10, 2022 7.500 7.500 6.955 7.340 99,775 +0.78(+11.89%)
Nov 09, 2022 7.470 7.672 6.410 6.560 66,806 -0.95(-12.65%)
Nov 08, 2022 7.250 7.540 7.160 7.510 37,634 +0.28(+3.87%)
Nov 07, 2022 7.270 7.420 7.150 7.230 31,995 +0.08(+1.12%)
Nov 04, 2022 6.970 7.165 6.725 7.150 41,216 +0.25(+3.62%)
Nov 03, 2022 6.630 6.900 6.630 6.900 20,290 +0.01(+0.15%)
Nov 02, 2022 7.040 6.890 75,467 -0.10(-1.43%)
Nov 01, 2022 6.990 7.280 6.554 6.990 42,970 +0.09(+1.30%)
Oct 31, 2022 6.960 7.030 6.500 6.900 70,953 -0.02(-0.29%)
Oct 28, 2022 6.530 7.460 6.480 6.920 74,910 +0.31(+4.69%)
Oct 27, 2022 6.680 6.800 6.314 6.610 55,153 -0.17(-2.51%)
Oct 26, 2022 6.500 6.880 6.400 6.780 67,083 +0.34(+5.28%)
Oct 25, 2022 6.230 6.500 6.106 6.440 47,544 +0.24(+3.87%)
Oct 24, 2022 6.400 6.400 5.900 6.200 23,194 -0.15(-2.36%)
Oct 21, 2022 5.880 6.490 5.620 6.350 62,328 +0.51(+8.73%)
Oct 20, 2022 5.920 5.950 5.700 5.840 28,733 -0.01(-0.17%)
Oct 19, 2022 5.840 5.920 5.535 5.850 31,982 -0.04(-0.68%)
Oct 18, 2022 5.820 5.950 5.424 5.890 23,004 -0.01(-0.17%)
Oct 17, 2022 5.830 6.000 5.390 5.900 97,966 +0.35(+6.31%)
Oct 14, 2022 5.710 5.710 5.455 5.550 31,591 -0.19(-3.31%)
Oct 13, 2022 5.580 5.810 5.180 5.740 26,673 +0.00(+0.00%)
Oct 12, 2022 5.480 5.825 5.120 5.740 34,548 +0.31(+5.71%)
Oct 11, 2022 5.700 5.700 5.105 5.430 31,414 -0.27(-4.74%)
Oct 10, 2022 5.150 5.860 5.000 5.700 29,555 +0.55(+10.68%)
Oct 07, 2022 5.300 5.300 5.008 5.150 23,482 -0.15(-2.83%)
Oct 06, 2022 5.240 5.380 5.020 5.300 11,326 +0.06(+1.15%)
Oct 05, 2022 5.230 5.470 4.990 5.240 13,575 -0.08(-1.50%)
Oct 04, 2022 5.170 5.400 5.050 5.320 39,085 +0.22(+4.31%)
Oct 03, 2022 4.980 5.330 4.800 5.100 76,761 +0.07(+1.39%)
Sep 30, 2022 4.798 5.190 4.798 5.030 33,328 +0.11(+2.24%)
Sep 29, 2022 4.680 5.220 4.680 4.920 58,169 +0.15(+3.14%)
Sep 28, 2022 4.350 4.930 4.315 4.770 48,290 +0.46(+10.67%)
Sep 27, 2022 4.240 4.494 4.240 4.310 15,543 +0.01(+0.23%)
Sep 26, 2022 4.300 4.300 4.230 4.300 13,641 -0.02(-0.46%)
Sep 23, 2022 4.150 4.410 4.150 4.320 13,855 +0.14(+3.35%)
Sep 22, 2022 4.550 4.760 4.130 4.180 40,710 -0.37(-8.13%)
Sep 21, 2022 4.770 5.030 4.500 4.550 42,602 -0.31(-6.38%)
Sep 20, 2022 5.110 5.340 4.790 4.860 60,999 -0.24(-4.71%)
Sep 19, 2022 5.000 5.350 5.000 5.100 49,821 +0.08(+1.59%)
Sep 16, 2022 5.250 5.410 5.000 5.020 197,702 -0.30(-5.64%)
Sep 15, 2022 5.310 5.530 5.240 5.320 54,331 +0.02(+0.38%)
Sep 14, 2022 5.650 5.650 5.140 5.300 51,335 -0.37(-6.53%)
Sep 13, 2022 5.510 5.740 5.170 5.670 46,411 +0.01(+0.18%)
Sep 12, 2022 5.750 5.980 5.530 5.660 24,874 -0.11(-1.91%)
Sep 09, 2022 5.500 5.860 5.315 5.770 28,784 +0.31(+5.68%)
Sep 08, 2022 5.350 5.500 5.290 5.460 27,617 +0.10(+1.87%)
Sep 07, 2022 5.310 5.400 5.040 5.360 83,990 +0.26(+5.10%)
Sep 06, 2022 5.170 5.190 5.050 5.100 38,182 +0.06(+1.19%)
Sep 02, 2022 4.910 5.140 4.910 5.040 30,768 +0.15(+3.07%)
Sep 01, 2022 5.420 5.420 4.800 4.890 71,547 -0.66(-11.89%)
Aug 31, 2022 5.300 5.600 5.170 5.550 38,814 +0.35(+6.73%)
Aug 30, 2022 5.250 5.550 5.100 5.200 27,860 -0.04(-0.76%)
Aug 29, 2022 5.200 5.450 5.010 5.240 29,860 -0.11(-2.06%)
Aug 26, 2022 5.570 5.610 4.800 5.350 42,336 -0.17(-3.08%)
Aug 25, 2022 5.390 5.620 5.370 5.520 35,620 +0.13(+2.41%)
Aug 24, 2022 5.340 5.590 5.320 5.390 27,684 +0.00(+0.00%)
Aug 23, 2022 5.100 5.505 4.900 5.390 22,345 +0.22(+4.26%)
Aug 22, 2022 5.010 5.472 4.660 5.170 52,407 -0.04(-0.77%)
Aug 19, 2022 5.650 5.655 5.160 5.210 58,634 -0.50(-8.76%)
Aug 18, 2022 5.320 5.740 5.270 5.710 62,735 +0.43(+8.14%)
Aug 17, 2022 5.180 5.320 5.050 5.280 43,941 +0.15(+2.92%)
Aug 16, 2022 5.490 5.520 4.858 5.130 115,832 -0.59(-10.31%)
Aug 15, 2022 5.780 5.780 5.600 5.720 57,452 +0.00(+0.00%)
Aug 12, 2022 5.620 5.760 5.370 5.720 62,671 +0.14(+2.51%)
Aug 11, 2022 5.700 5.800 5.400 5.580 44,712 -0.06(-1.06%)
Aug 10, 2022 5.800 5.800 5.310 5.640 78,152 -0.20(-3.42%)
Aug 09, 2022 5.500 6.080 5.350 5.840 101,351 +0.33(+5.99%)
Aug 08, 2022 5.620 5.840 5.050 5.510 52,019 -0.11(-1.96%)
Aug 05, 2022 5.510 5.850 5.360 5.620 53,595 +0.15(+2.74%)
Aug 04, 2022 4.840 5.500 4.839 5.470 62,903 +0.44(+8.75%)
Aug 03, 2022 5.000 5.050 4.814 5.030 29,753 +0.07(+1.41%)
Aug 02, 2022 4.860 5.000 4.650 4.960 53,314 +0.29(+6.21%)
Aug 01, 2022 5.210 5.210 4.580 4.670 61,073 -0.48(-9.32%)
Jul 29, 2022 4.900 5.200 4.900 5.150 53,959 +0.15(+3.00%)
Jul 28, 2022 4.770 5.050 4.540 5.000 28,712 +0.23(+4.82%)
Jul 27, 2022 4.540 4.810 4.450 4.770 132,438 +0.26(+5.76%)
Jul 26, 2022 4.520 4.730 4.440 4.510 103,825 +0.01(+0.22%)
Jul 25, 2022 4.560 4.640 4.390 4.500 73,690 -0.05(-1.10%)
Jul 22, 2022 4.590 5.065 4.550 4.550 148,102 -0.05(-1.09%)
Jul 21, 2022 4.500 4.720 4.380 4.600 42,656 +0.10(+2.22%)
Jul 20, 2022 4.380 4.530 4.280 4.500 96,182 +0.12(+2.74%)
Jul 19, 2022 4.420 4.615 4.300 4.380 46,229 +0.05(+1.15%)
Jul 18, 2022 4.380 4.630 4.300 4.330 37,405 -0.06(-1.37%)
Jul 15, 2022 4.410 4.425 4.285 4.390 40,737 +0.14(+3.29%)
Jul 14, 2022 4.040 4.370 3.670 4.250 31,509 +0.19(+4.68%)
Jul 13, 2022 3.990 4.390 3.975 4.060 46,619 +0.03(+0.74%)
Jul 12, 2022 4.010 4.100 3.870 4.030 57,545 +0.05(+1.26%)
Jul 11, 2022 4.160 4.240 3.940 3.980 60,375 -0.18(-4.33%)
Jul 08, 2022 4.010 4.236 4.010 4.160 74,347 +0.13(+3.23%)
Jul 07, 2022 3.940 4.050 3.890 4.030 47,504 +0.20(+5.22%)
Jul 06, 2022 3.680 3.880 3.650 3.830 43,839 +0.08(+2.13%)
Jul 05, 2022 3.410 3.750 3.380 3.750 54,453 +0.21(+5.93%)
Jul 01, 2022 3.680 3.799 3.380 3.540 145,679 -0.27(-7.09%)
Jun 30, 2022 3.880 3.990 3.740 3.810 108,803 -0.13(-3.30%)
Jun 29, 2022 4.530 4.750 3.860 3.940 126,826 -0.58(-12.83%)
Jun 28, 2022 4.530 5.000 4.520 4.520 55,162 -0.09(-1.95%)
Jun 27, 2022 4.940 5.135 4.530 4.610 122,749 -0.31(-6.30%)
Jun 24, 2022 5.340 5.610 4.760 4.920 2,129,850 -0.49(-9.06%)
Jun 23, 2022 5.370 5.540 4.950 5.410 185,478 -0.09(-1.64%)
Jun 22, 2022 6.650 6.830 5.400 5.500 442,535 -1.32(-19.35%)
Jun 21, 2022 6.650 7.030 6.650 6.820 426,893 +0.03(+0.44%)
Jun 17, 2022 6.290 6.890 6.100 6.790 1,284,631 +0.46(+7.27%)
Jun 16, 2022 5.420 6.520 5.415 6.330 457,893 +0.67(+11.84%)
Jun 15, 2022 4.970 5.780 4.970 5.660 407,955 +0.40(+7.60%)
Jun 14, 2022 4.610 5.340 4.510 5.260 170,124 +0.76(+16.89%)
Jun 13, 2022 4.970 5.150 4.500 4.500 183,315 -0.47(-9.46%)
Jun 10, 2022 4.790 5.242 4.790 4.970 121,501 +0.07(+1.43%)
Jun 09, 2022 6.450 6.525 4.840 4.900 250,589 -1.69(-25.64%)
Jun 08, 2022 6.190 6.710 6.080 6.590 156,603 +0.29(+4.60%)
Jun 07, 2022 6.980 7.100 5.490 6.300 248,169 -0.70(-10.00%)
Jun 06, 2022 7.200 7.250 6.645 7.000 301,804 +0.05(+0.72%)
Jun 03, 2022 6.970 7.050 6.640 6.950 107,998 -0.02(-0.29%)
Jun 02, 2022 6.360 7.050 6.360 6.970 172,842 +0.51(+7.89%)
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.