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

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
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, 2005 1.115 1.115 1.055 1.055 1,990 -0.05(-4.37%)
May 27, 2005 1.146 1.146 1.103 1.103 1,824 +0.02(+1.67%)
May 26, 2005 1.085 1.085 1.085 1.085 1,326 +0.00(+0.00%)
May 25, 2005 1.158 1.158 1.085 1.085 9,619 -0.07(-6.25%)
May 24, 2005 1.085 1.158 1.085 1.158 3,317 +0.07(+6.67%)
May 23, 2005 1.085 1.146 1.085 1.085 4,146 -0.04(-3.23%)
May 20, 2005 1.031 1.121 0.9647 1.121 6,304 -0.02(-2.11%)
May 19, 2005 1.140 1.146 1.134 1.146 5,639 +0.12(+11.76%)
May 18, 2005 1.025 1.025 1.025 1.025 1,658 +0.00(+0.00%)
May 17, 2005 1.025 1.025 1.025 1.025 2,321 +0.11(+11.84%)
May 16, 2005 0.9165 0.9165 0.9165 0.9165 0 +0.00(+0.00%)
May 13, 2005 0.9828 0.9828 0.9165 0.9165 11,160 -0.19(-16.94%)
May 12, 2005 0.9888 1.103 0.9888 1.103 7,463 +0.07(+6.40%)
May 11, 2005 1.037 1.037 1.037 1.037 0 +0.00(+0.00%)
May 10, 2005 1.037 1.037 1.037 1.037 1,658 +0.00(+0.00%)
May 09, 2005 1.037 1.037 1.037 1.037 8,345 +0.01(+0.58%)
May 06, 2005 1.031 1.031 1.031 1.031 18,997 -0.16(-13.20%)
May 05, 2005 1.085 1.188 1.085 1.188 1,658 +0.16(+15.20%)
May 04, 2005 1.031 1.031 1.031 1.031 0 +0.00(+0.00%)
May 03, 2005 1.031 1.031 1.031 1.031 0 +0.00(+0.00%)
May 02, 2005 1.031 1.031 1.031 1.031 3,317 -0.04(-3.93%)
Apr 29, 2005 1.073 1.073 1.073 1.073 0 +0.00(+0.00%)
Apr 28, 2005 1.073 1.073 1.073 1.073 0 +0.00(+0.00%)
Apr 27, 2005 1.073 1.073 1.073 1.073 333 -0.01(-1.11%)
Apr 26, 2005 1.085 1.085 1.085 1.085 0 +0.00(+0.00%)
Apr 25, 2005 1.085 1.085 1.085 1.085 2,323 +0.00(+0.00%)
Apr 22, 2005 1.121 1.121 1.085 1.085 3,317 -0.02(-1.64%)
Apr 21, 2005 1.103 1.103 1.103 1.103 0 +0.00(+0.00%)
Apr 20, 2005 1.109 1.115 1.103 1.103 3,980 +0.00(+0.00%)
Apr 19, 2005 1.103 1.103 1.103 1.103 497 +0.00(+0.00%)
Apr 18, 2005 1.103 1.103 1.103 1.103 0 +0.00(+0.00%)
Apr 15, 2005 1.103 1.103 1.103 1.103 1,824 +0.01(+0.55%)
Apr 14, 2005 1.097 1.097 1.097 1.097 0 +0.00(+0.00%)
Apr 13, 2005 1.097 1.097 1.097 1.097 1,658 +0.00(+0.00%)
Apr 12, 2005 1.097 1.097 1.097 1.097 829 -0.08(-6.67%)
Apr 11, 2005 1.182 1.182 1.176 1.176 5,101 +0.03(+2.63%)
Apr 08, 2005 1.146 1.152 1.146 1.146 5,473 +0.05(+4.40%)
Apr 07, 2005 1.091 1.097 1.091 1.097 663 +0.01(+0.55%)
Apr 06, 2005 1.115 1.115 1.091 1.091 4,146 -0.02(-2.16%)
Apr 05, 2005 1.115 1.158 1.115 1.115 1,492 -0.03(-2.63%)
Apr 04, 2005 1.326 1.326 1.140 1.146 2,321 +0.04(+3.26%)
Apr 01, 2005 1.073 1.109 1.073 1.109 16,585 +0.05(+4.54%)
Mar 31, 2005 1.061 1.061 1.061 1.061 497 -0.01(-0.57%)
Mar 30, 2005 1.026 1.067 1.026 1.067 3,449 +0.01(+1.14%)
Mar 29, 2005 1.055 1.055 1.055 1.055 0 +0.00(+0.00%)
Mar 28, 2005 1.121 1.121 0.9948 1.055 30,102 -0.07(-6.42%)
Mar 24, 2005 1.127 1.127 1.127 1.127 331 -0.10(-8.33%)
Mar 23, 2005 1.194 1.236 1.194 1.230 5,970 +0.04(+3.08%)
Mar 22, 2005 1.193 1.193 1.193 1.193 497 +0.05(+4.16%)
Mar 21, 2005 1.176 1.176 1.091 1.146 17,414 -0.04(-3.06%)
Mar 18, 2005 1.182 1.182 1.182 1.182 0 +0.00(+0.00%)
Mar 17, 2005 1.194 1.194 1.182 1.182 1,277 -0.01(-1.01%)
Mar 16, 2005 1.194 1.194 1.194 1.194 0 +0.00(+0.00%)
Mar 15, 2005 1.200 1.200 1.194 1.194 1,658 -0.01(-0.50%)
Mar 14, 2005 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 11, 2005 1.206 1.206 1.200 1.200 1,326 -0.08(-6.13%)
Mar 10, 2005 1.206 1.278 1.194 1.278 6,173 +0.07(+6.00%)
Mar 09, 2005 1.206 1.206 1.206 1.206 497 +0.00(+0.00%)
Mar 08, 2005 1.320 1.320 1.194 1.206 14,263 -0.07(-5.21%)
Mar 07, 2005 1.278 1.326 1.212 1.272 11,112 +0.04(+2.93%)
Mar 04, 2005 1.236 1.236 1.236 1.236 3,814 +0.02(+1.99%)
Mar 03, 2005 1.248 1.296 1.212 1.212 2,817 -0.09(-6.94%)
Mar 02, 2005 1.248 1.375 1.218 1.302 3,648 +0.08(+6.93%)
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.