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

Taitron Components (NQ: TAIT )

2.930 +0.030 (+1.03%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 24, 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 (%)
Oct 31, 2017 1.089 1.089 1.075 1.082 6,732 -0.01(-0.65%)
Oct 30, 2017 1.068 1.103 1.068 1.089 40,818 +0.01(+0.63%)
Oct 27, 2017 1.103 1.111 1.075 1.082 17,877 -0.02(-1.86%)
Oct 26, 2017 1.109 1.116 1.103 1.103 62,362 -0.01(-0.62%)
Oct 25, 2017 1.118 1.118 1.103 1.109 55,678 -0.00(-0.20%)
Oct 24, 2017 1.103 1.130 1.103 1.112 9,291 -0.00(-0.41%)
Oct 23, 2017 1.137 1.163 1.109 1.116 35,357 +0.01(+1.24%)
Oct 20, 2017 1.130 1.164 1.103 1.103 28,335 -0.03(-2.42%)
Oct 19, 2017 1.130 1.157 1.109 1.130 18,242 +0.00(+0.00%)
Oct 18, 2017 1.108 1.192 1.103 1.130 30,939 +0.03(+2.48%)
Oct 17, 2017 1.116 1.116 1.103 1.103 21,789 -0.01(-1.23%)
Oct 16, 2017 1.068 1.132 1.068 1.116 39,035 +0.03(+3.16%)
Oct 13, 2017 1.075 1.089 1.069 1.082 4,307 +0.01(+1.28%)
Oct 12, 2017 1.103 1.137 1.061 1.068 17,701 -0.03(-3.11%)
Oct 11, 2017 1.061 1.247 1.048 1.103 419,009 +0.05(+5.24%)
Oct 10, 2017 1.061 1.082 1.044 1.048 29,965 -0.03(-2.87%)
Oct 09, 2017 1.075 1.086 1.068 1.079 54,165 -0.03(-2.77%)
Oct 06, 2017 1.130 1.130 1.075 1.109 22,342 -0.01(-0.62%)
Oct 05, 2017 1.075 1.130 1.075 1.116 42,084 +0.03(+2.52%)
Oct 04, 2017 1.075 1.103 1.068 1.089 21,234 +0.01(+0.63%)
Oct 03, 2017 1.103 1.103 1.082 1.082 12,072 -0.00(-0.01%)
Oct 02, 2017 1.109 1.109 1.075 1.082 27,249 +0.01(+0.51%)
Sep 29, 2017 1.075 1.089 1.061 1.077 5,733 -0.01(-1.13%)
Sep 28, 2017 1.096 1.096 1.082 1.089 5,312 +0.00(+0.00%)
Sep 27, 2017 1.082 1.089 1.061 1.089 15,009 +0.00(+0.00%)
Sep 26, 2017 1.096 1.096 1.068 1.089 1,277 -0.01(-0.63%)
Sep 25, 2017 1.061 1.096 1.061 1.096 8,792 +0.01(+0.63%)
Sep 22, 2017 1.103 1.103 1.082 1.089 3,300 +0.00(+0.00%)
Sep 21, 2017 1.096 1.103 1.089 1.089 17,637 -0.01(-0.63%)
Sep 20, 2017 1.103 1.103 1.089 1.096 4,297 +0.01(+1.27%)
Sep 19, 2017 1.077 1.084 1.077 1.082 3,066 -0.01(-1.03%)
Sep 18, 2017 1.096 1.096 1.089 1.093 3,871 -0.02(-2.06%)
Sep 15, 2017 1.096 1.116 1.089 1.116 11,857 +0.02(+1.87%)
Sep 14, 2017 1.096 1.096 1.077 1.096 9,629 -0.01(-1.23%)
Sep 13, 2017 1.089 1.130 1.086 1.109 19,188 +0.04(+3.87%)
Sep 12, 2017 1.068 1.096 1.062 1.068 23,877 -0.00(-0.03%)
Sep 11, 2017 1.068 1.075 1.063 1.068 15,515 -0.01(-0.63%)
Sep 08, 2017 1.095 1.095 1.061 1.075 26,693 -0.01(-1.26%)
Sep 07, 2017 1.082 1.103 1.082 1.089 9,652 +0.03(+2.58%)
Sep 06, 2017 1.075 1.075 1.061 1.061 12,669 -0.01(-1.28%)
Sep 05, 2017 1.103 1.103 1.068 1.075 13,037 -0.02(-1.87%)
Sep 01, 2017 1.089 1.111 1.086 1.096 16,932 +0.01(+0.63%)
Aug 31, 2017 1.123 1.130 1.089 1.089 10,096 -0.03(-3.05%)
Aug 30, 2017 1.121 1.123 1.116 1.123 6,288 +0.00(+0.00%)
Aug 29, 2017 1.096 1.137 1.096 1.123 7,802 +0.03(+2.50%)
Aug 28, 2017 1.109 1.116 1.096 1.096 12,482 -0.01(-1.23%)
Aug 25, 2017 1.109 1.119 1.103 1.109 12,289 +0.00(+0.00%)
Aug 24, 2017 1.123 1.123 1.096 1.109 22,482 -0.01(-0.61%)
Aug 23, 2017 1.055 1.144 1.055 1.116 52,378 +0.06(+5.84%)
Aug 22, 2017 1.069 1.082 1.048 1.055 51,528 -0.03(-3.14%)
Aug 21, 2017 1.075 1.089 1.061 1.089 4,112 +0.03(+3.24%)
Aug 18, 2017 1.055 1.096 1.051 1.055 29,975 +0.00(+0.00%)
Aug 17, 2017 1.103 1.103 1.055 1.055 18,765 -0.04(-3.75%)
Aug 16, 2017 1.130 1.136 1.075 1.096 43,730 +0.02(+1.91%)
Aug 15, 2017 1.123 1.144 1.068 1.075 52,141 -0.03(-2.48%)
Aug 14, 2017 1.075 1.103 1.056 1.103 21,990 +0.05(+4.54%)
Aug 11, 2017 1.020 1.116 1.013 1.055 120,404 -0.07(-5.93%)
Aug 10, 2017 1.115 1.148 1.099 1.121 29,428 -0.01(-0.48%)
Aug 09, 2017 1.160 1.167 1.113 1.126 23,758 -0.05(-4.01%)
Aug 08, 2017 1.186 1.186 1.173 1.173 3,561 +0.00(+0.42%)
Aug 07, 2017 1.147 1.188 1.126 1.169 27,041 +0.04(+3.75%)
Aug 04, 2017 1.167 1.167 1.094 1.126 28,270 -0.01(-1.18%)
Aug 03, 2017 1.165 1.167 1.120 1.140 10,238 -0.03(-2.31%)
Aug 02, 2017 1.180 1.180 1.133 1.167 29,849 +0.01(+0.58%)
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.