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

Taitron Components (NQ: TAIT )

2.880 +0.030 (+1.05%)
Streaming Delayed Price Updated: 3:22 PM EST, Nov 8, 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 (%)
Jan 31, 2019 1.478 1.478 1.412 1.412 6,643 -0.04(-2.54%)
Jan 30, 2019 1.478 1.478 1.419 1.448 9,234 +0.03(+2.07%)
Jan 29, 2019 1.507 1.529 1.404 1.419 27,329 -0.03(-1.78%)
Jan 28, 2019 1.471 1.529 1.445 1.445 23,421 +0.01(+0.77%)
Jan 25, 2019 1.404 1.456 1.397 1.434 3,264 -0.01(-0.46%)
Jan 24, 2019 1.471 1.529 1.434 1.440 46,053 -0.02(-1.56%)
Jan 23, 2019 1.375 1.537 1.360 1.463 65,656 +0.05(+3.65%)
Jan 22, 2019 1.419 1.419 1.405 1.412 3,910 +0.04(+3.22%)
Jan 18, 2019 1.368 1.368 1.368 397 +0.00(+0.00%)
Jan 17, 2019 1.412 1.425 1.368 1.368 13,971 -0.01(-0.82%)
Jan 16, 2019 1.375 1.412 1.375 1.379 4,411 -0.02(-1.24%)
Jan 15, 2019 1.426 1.426 1.360 1.396 7,719 +0.03(+2.09%)
Jan 14, 2019 1.338 1.373 1.338 1.368 1,787 -0.01(-0.53%)
Jan 11, 2019 1.397 1.397 1.331 1.375 3,400 -0.04(-2.60%)
Jan 10, 2019 1.434 1.434 1.349 1.412 4,690 -0.01(-0.62%)
Jan 09, 2019 1.390 1.432 1.390 1.420 1,976 +0.06(+4.42%)
Jan 08, 2019 1.368 1.390 1.360 1.360 2,717 -0.03(-2.11%)
Jan 07, 2019 1.382 1.456 1.382 1.390 22,896 +0.01(+0.53%)
Jan 04, 2019 1.382 1.390 1.312 1.382 2,992 +0.03(+2.17%)
Jan 03, 2019 1.272 1.353 1.272 1.353 16,275 +0.08(+6.36%)
Jan 02, 2019 1.272 1.272 1.228 1.272 4,277 +0.00(+0.00%)
Dec 31, 2018 1.316 1.316 1.272 1.272 952 -0.01(-1.14%)
Dec 28, 2018 1.243 1.287 1.243 1.287 3,128 +0.04(+3.55%)
Dec 27, 2018 1.206 1.287 1.206 1.243 8,116 +0.02(+1.81%)
Dec 26, 2018 1.206 1.283 1.199 1.221 21,080 +0.01(+0.61%)
Dec 24, 2018 1.235 1.265 1.213 1.213 3,944 -0.04(-2.94%)
Dec 21, 2018 1.279 1.279 1.250 1.250 14,144 -0.03(-2.30%)
Dec 20, 2018 1.338 1.338 1.243 1.279 11,431 -0.04(-3.01%)
Dec 19, 2018 1.301 1.346 1.250 1.319 9,985 +0.07(+5.67%)
Dec 18, 2018 1.293 1.293 1.248 1.248 1,482 -0.05(-3.63%)
Dec 17, 2018 1.360 1.360 1.250 1.295 9,641 -0.06(-4.77%)
Dec 14, 2018 1.279 1.360 1.257 1.360 6,936 +0.03(+2.21%)
Dec 13, 2018 1.257 1.331 1.257 1.331 11,016 +0.08(+6.47%)
Dec 12, 2018 1.287 1.287 1.250 1.250 673 +0.02(+1.26%)
Dec 11, 2018 1.301 1.301 1.234 1.234 4,229 -0.04(-2.88%)
Dec 10, 2018 1.279 1.287 1.265 1.271 4,131 -0.03(-2.34%)
Dec 07, 2018 1.294 1.301 1.265 1.301 5,712 +0.01(+0.57%)
Dec 06, 2018 1.294 1.294 1.294 1.294 1,316 +0.00(+0.00%)
Dec 04, 2018 1.309 1.323 1.294 1.294 10,744 -0.02(-1.68%)
Dec 03, 2018 1.309 1.331 1.294 1.316 6,698 +0.03(+2.29%)
Nov 30, 2018 1.294 1.323 1.287 1.287 10,200 +0.01(+0.57%)
Nov 29, 2018 1.287 1.323 1.279 1.279 12,630 -0.03(-2.25%)
Nov 28, 2018 1.317 1.329 1.279 1.309 6,966 -0.01(-0.56%)
Nov 27, 2018 1.279 1.323 1.279 1.316 5,533 -0.01(-0.56%)
Nov 26, 2018 1.301 1.323 1.279 1.323 5,646 -0.01(-1.10%)
Nov 23, 2018 1.360 1.360 1.279 1.338 7,888 -0.02(-1.62%)
Nov 21, 2018 1.360 1.360 1.360 0 +0.06(+4.52%)
Nov 20, 2018 1.412 1.419 1.301 1.301 9,839 -0.09(-6.35%)
Nov 19, 2018 1.419 1.426 1.389 1.390 2,426 -0.02(-1.56%)
Nov 16, 2018 1.360 1.493 1.290 1.412 59,841 +0.05(+3.78%)
Nov 15, 2018 1.361 1.375 1.344 1.360 71,355 +0.01(+1.09%)
Nov 14, 2018 1.346 1.360 1.272 1.346 46,737 +0.03(+2.05%)
Nov 13, 2018 1.338 1.338 1.312 1.319 11,501 -0.00(-0.09%)
Nov 12, 2018 1.331 1.338 1.302 1.320 28,768 -0.01(-0.76%)
Nov 09, 2018 1.349 1.352 1.330 1.330 22,539 -0.02(-1.13%)
Nov 08, 2018 1.352 1.352 1.272 1.345 38,746 +0.02(+1.64%)
Nov 07, 2018 1.338 1.432 1.309 1.323 132,795 -0.01(-1.08%)
Nov 06, 2018 1.302 1.353 1.299 1.338 58,624 +0.03(+2.21%)
Nov 05, 2018 1.244 1.381 1.244 1.309 265,121 +0.12(+9.70%)
Nov 02, 2018 1.179 1.193 1.172 1.193 14,380 +0.04(+3.13%)
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.