Transphorm Inc (NQ: TGAN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.