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

Taitron Components (NQ: TAIT )

2.970 +0.040 (+1.35%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 22, 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 (%)
Nov 30, 2017 1.231 1.231 1.168 1.168 82,509 -0.06(-5.09%)
Nov 29, 2017 1.196 1.481 1.169 1.231 1,101,539 +0.04(+3.51%)
Nov 28, 2017 1.164 1.189 1.155 1.189 30,401 +0.02(+1.79%)
Nov 27, 2017 1.177 1.193 1.099 1.168 234,819 -0.02(-1.75%)
Nov 24, 2017 1.154 1.203 1.148 1.189 1,848 -0.01(-1.16%)
Nov 22, 2017 1.168 1.203 1.159 1.203 27,035 +0.05(+4.22%)
Nov 21, 2017 1.141 1.168 1.141 1.155 3,844 +0.02(+1.83%)
Nov 20, 2017 1.210 1.210 1.134 1.134 21,414 -0.08(-6.32%)
Nov 17, 2017 1.217 1.249 1.183 1.210 11,622 -0.01(-0.57%)
Nov 16, 2017 1.203 1.301 1.162 1.217 180,310 +0.05(+4.17%)
Nov 15, 2017 1.092 1.245 1.092 1.168 375,036 +0.04(+3.70%)
Nov 14, 2017 1.106 1.127 1.099 1.127 38,644 +0.02(+1.57%)
Nov 13, 2017 1.109 1.109 1.096 1.109 65,240 +0.02(+1.89%)
Nov 10, 2017 1.109 1.109 1.089 1.089 23,264 -0.01(-1.24%)
Nov 09, 2017 1.082 1.102 1.082 1.102 15,542 +0.01(+0.80%)
Nov 08, 2017 1.103 1.103 1.077 1.094 12,260 -0.01(-0.80%)
Nov 07, 2017 1.089 1.103 1.082 1.103 38,530 +0.01(+1.25%)
Nov 06, 2017 1.130 1.130 1.089 1.089 21,555 -0.04(-3.62%)
Nov 03, 2017 1.096 1.130 1.082 1.130 36,966 +0.03(+2.99%)
Nov 02, 2017 1.103 1.103 1.089 1.097 1,520 +0.02(+1.39%)
Nov 01, 2017 1.089 1.103 1.081 1.082 30,438 +0.00(+0.02%)
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%)
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.