Skip to main content

Taitron Components (NQ: TAIT )

2.970 +0.100 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.879 3.935 3.879 3.900 8,437 +0.02(+0.54%)
Jun 29, 2023 3.841 3.935 3.841 3.879 8,740 +0.04(+0.98%)
Jun 28, 2023 3.851 3.888 3.775 3.841 4,612 +0.03(+0.74%)
Jun 27, 2023 3.803 3.879 3.803 3.813 7,338 +0.03(+0.75%)
Jun 26, 2023 3.775 3.841 3.751 3.784 12,136 -0.09(-2.43%)
Jun 23, 2023 3.832 3.888 3.784 3.879 19,026 +0.07(+1.73%)
Jun 22, 2023 3.841 3.841 3.775 3.813 4,086 -0.08(-1.94%)
Jun 21, 2023 3.869 3.943 3.860 3.888 11,464 -0.02(-0.48%)
Jun 20, 2023 4.011 4.011 3.869 3.907 14,664 -0.05(-1.19%)
Jun 16, 2023 3.917 3.964 3.860 3.954 14,054 +0.04(+1.09%)
Jun 15, 2023 3.954 3.983 3.888 3.912 22,163 -0.00(-0.12%)
Jun 14, 2023 3.879 3.964 3.869 3.917 14,712 +0.02(+0.48%)
Jun 13, 2023 3.784 3.964 3.784 3.898 25,582 +0.05(+1.23%)
Jun 12, 2023 4.030 4.058 3.747 3.851 65,951 -0.19(-4.67%)
Jun 09, 2023 3.926 4.077 3.926 4.039 51,445 +0.05(+1.37%)
Jun 08, 2023 3.803 4.020 3.803 3.985 93,306 +0.15(+3.99%)
Jun 07, 2023 3.662 3.851 3.659 3.832 10,591 +0.15(+4.10%)
Jun 06, 2023 3.718 3.794 3.681 3.681 13,375 -0.04(-1.02%)
Jun 05, 2023 3.860 3.860 3.681 3.718 58,289 -0.10(-2.72%)
Jun 02, 2023 3.784 3.822 3.662 3.822 23,287 +0.14(+3.85%)
Jun 01, 2023 3.772 3.802 3.643 3.681 24,454 -0.01(-0.38%)
May 31, 2023 3.822 3.859 3.662 3.695 22,890 -0.13(-3.30%)
May 30, 2023 3.766 3.827 3.758 3.821 41,917 +0.07(+1.98%)
May 26, 2023 3.652 3.766 3.652 3.747 29,848 +0.02(+0.51%)
May 25, 2023 3.690 3.775 3.633 3.728 27,909 +0.08(+2.07%)
May 24, 2023 3.652 3.727 3.605 3.652 19,915 -0.04(-1.02%)
May 23, 2023 3.747 3.822 3.681 3.690 31,332 -0.08(-2.00%)
May 22, 2023 3.851 3.854 3.681 3.766 23,321 -0.08(-1.96%)
May 19, 2023 3.775 3.869 3.643 3.841 65,261 +0.10(+2.68%)
May 18, 2023 3.624 3.775 3.578 3.740 26,335 +0.10(+2.68%)
May 17, 2023 3.605 3.681 3.605 3.643 18,723 -0.04(-1.03%)
May 16, 2023 3.473 3.765 3.457 3.681 34,614 +0.21(+5.98%)
May 15, 2023 3.445 3.520 3.360 3.473 69,492 +0.07(+2.05%)
May 12, 2023 3.429 3.429 3.398 3.403 2,573 +0.02(+0.45%)
May 11, 2023 3.492 3.492 3.388 3.388 3,668 -0.10(-2.97%)
May 10, 2023 3.445 3.492 3.441 3.492 4,628 +0.09(+2.74%)
May 09, 2023 3.399 3.427 3.389 3.399 3,025 -0.02(-0.54%)
May 08, 2023 3.371 3.436 3.371 3.417 2,659 +0.07(+1.94%)
May 05, 2023 3.408 3.455 3.352 3.352 20,636 -0.06(-1.64%)
May 04, 2023 3.427 3.445 3.399 3.408 3,178 +0.00(+0.00%)
May 03, 2023 3.395 3.445 3.391 3.408 2,903 -0.02(-0.54%)
May 02, 2023 3.343 3.427 3.343 3.427 4,773 +0.04(+1.10%)
May 01, 2023 3.343 3.445 3.334 3.389 34,876 +0.07(+2.08%)
Apr 28, 2023 3.315 3.362 3.315 3.320 9,655 -0.04(-1.22%)
Apr 27, 2023 3.334 3.362 3.296 3.362 5,263 +0.05(+1.55%)
Apr 26, 2023 3.315 3.315 3.306 3.310 6,447 -0.03(-0.97%)
Apr 25, 2023 3.352 3.352 3.334 3.343 4,577 +0.01(+0.28%)
Apr 24, 2023 3.306 3.370 3.306 3.334 4,022 -0.01(-0.28%)
Apr 21, 2023 3.306 3.343 3.296 3.343 2,254 +0.04(+1.13%)
Apr 20, 2023 3.334 3.352 3.306 3.306 6,911 -0.05(-1.39%)
Apr 19, 2023 3.268 3.377 3.268 3.352 8,061 +0.05(+1.49%)
Apr 18, 2023 3.315 3.324 3.269 3.303 4,752 +0.01(+0.35%)
Apr 17, 2023 3.315 3.352 3.278 3.292 5,364 -0.00(-0.14%)
Apr 14, 2023 3.352 3.352 3.259 3.296 8,410 -0.03(-0.86%)
Apr 13, 2023 3.351 3.427 3.325 3.325 5,870 -0.03(-0.92%)
Apr 12, 2023 3.399 3.399 3.334 3.356 3,622 -0.02(-0.72%)
Apr 11, 2023 3.380 3.380 3.371 3.380 6,808 +0.00(+0.10%)
Apr 10, 2023 3.306 3.380 3.306 3.377 4,042 +0.03(+1.01%)
Apr 06, 2023 3.362 3.362 3.315 3.343 1,892 +0.01(+0.43%)
Apr 05, 2023 3.315 3.352 3.315 3.329 541 -0.04(-1.25%)
Apr 04, 2023 3.334 3.371 3.306 3.371 5,675 +0.04(+1.26%)
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.