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 (%)
Nov 30, 2018 1.300 1.330 1.293 1.293 10,153 +0.01(+0.57%)
Nov 29, 2018 1.293 1.330 1.285 1.285 12,572 -0.03(-2.25%)
Nov 28, 2018 1.323 1.335 1.285 1.315 6,933 -0.01(-0.56%)
Nov 27, 2018 1.285 1.330 1.285 1.322 5,508 -0.01(-0.56%)
Nov 26, 2018 1.307 1.330 1.285 1.330 5,620 -0.01(-1.10%)
Nov 23, 2018 1.367 1.367 1.285 1.344 7,851 -0.02(-1.62%)
Nov 21, 2018 1.367 1.367 1.367 0 +0.06(+4.52%)
Nov 20, 2018 1.418 1.426 1.307 1.307 9,794 -0.09(-6.35%)
Nov 19, 2018 1.426 1.433 1.396 1.396 2,415 -0.02(-1.56%)
Nov 16, 2018 1.367 1.500 1.296 1.418 59,565 +0.05(+3.78%)
Nov 15, 2018 1.367 1.381 1.350 1.367 71,025 +0.01(+1.09%)
Nov 14, 2018 1.352 1.367 1.278 1.352 46,521 +0.03(+2.05%)
Nov 13, 2018 1.344 1.344 1.318 1.325 11,448 -0.00(-0.09%)
Nov 12, 2018 1.337 1.344 1.308 1.326 28,635 -0.01(-0.76%)
Nov 09, 2018 1.355 1.359 1.336 1.336 22,435 -0.02(-1.13%)
Nov 08, 2018 1.359 1.359 1.278 1.351 38,568 +0.02(+1.64%)
Nov 07, 2018 1.344 1.439 1.315 1.330 132,182 -0.01(-1.08%)
Nov 06, 2018 1.308 1.359 1.305 1.344 58,353 +0.03(+2.21%)
Nov 05, 2018 1.250 1.388 1.250 1.315 263,898 +0.12(+9.70%)
Nov 02, 2018 1.184 1.199 1.177 1.199 14,314 +0.04(+3.13%)
Nov 01, 2018 1.155 1.199 1.148 1.162 46,885 -0.01(-0.62%)
Oct 31, 2018 1.126 1.199 1.126 1.170 28,670 +0.05(+4.55%)
Oct 30, 2018 1.112 1.170 1.112 1.119 7,471 -0.03(-2.53%)
Oct 29, 2018 1.213 1.213 1.126 1.148 23,339 -0.03(-2.47%)
Oct 26, 2018 1.184 1.192 1.119 1.177 41,154 +0.01(+1.25%)
Oct 25, 2018 1.206 1.293 1.126 1.162 131,925 -0.04(-3.62%)
Oct 24, 2018 1.199 1.215 1.075 1.206 120,006 +0.03(+2.47%)
Oct 23, 2018 1.250 1.250 1.141 1.177 42,632 -0.07(-5.55%)
Oct 22, 2018 1.287 1.315 1.213 1.246 40,310 -0.05(-4.18%)
Oct 19, 2018 1.308 1.366 1.279 1.300 215,406 -0.00(-0.38%)
Oct 18, 2018 1.322 1.322 1.305 1.305 6,210 -0.01(-0.73%)
Oct 17, 2018 1.316 1.322 1.279 1.315 7,310 +0.01(+0.56%)
Oct 16, 2018 1.322 1.337 1.300 1.308 5,295 -0.03(-2.17%)
Oct 15, 2018 1.330 1.337 1.322 1.337 1,310 +0.03(+1.94%)
Oct 12, 2018 1.286 1.345 1.285 1.311 16,792 +0.03(+2.33%)
Oct 11, 2018 1.315 1.321 1.279 1.282 18,847 -0.04(-3.08%)
Oct 10, 2018 1.315 1.336 1.300 1.322 20,205 +0.01(+0.55%)
Oct 09, 2018 1.322 1.330 1.315 1.315 8,335 -0.01(-0.55%)
Oct 08, 2018 1.395 1.395 1.315 1.322 34,180 -0.09(-6.67%)
Oct 05, 2018 1.402 1.417 1.380 1.417 75,839 +0.01(+1.04%)
Oct 04, 2018 1.402 1.415 1.380 1.402 22,121 +0.00(+0.00%)
Oct 03, 2018 1.388 1.431 1.388 1.402 14,566 +0.01(+1.05%)
Oct 02, 2018 1.395 1.439 1.388 1.388 15,856 -0.01(-0.52%)
Oct 01, 2018 1.460 1.460 1.395 1.395 23,141 -0.05(-3.52%)
Sep 28, 2018 1.446 1.453 1.431 1.446 7,294 +0.00(+0.00%)
Sep 27, 2018 1.439 1.475 1.424 1.446 9,581 -0.01(-0.50%)
Sep 26, 2018 1.439 1.475 1.439 1.453 26,706 -0.02(-1.48%)
Sep 25, 2018 1.402 1.489 1.395 1.475 35,826 +0.08(+5.73%)
Sep 24, 2018 1.533 1.533 1.366 1.395 101,096 -0.15(-9.86%)
Sep 21, 2018 1.453 1.548 1.431 1.548 49,825 +0.08(+5.45%)
Sep 20, 2018 1.497 1.497 1.431 1.468 54,424 +0.00(+0.00%)
Sep 19, 2018 1.482 1.489 1.417 1.468 81,230 -0.01(-0.98%)
Sep 18, 2018 1.475 1.497 1.468 1.482 24,338 -0.01(-0.97%)
Sep 17, 2018 1.504 1.504 1.468 1.497 37,919 -0.01(-0.48%)
Sep 14, 2018 1.511 1.562 1.504 1.504 5,505 +0.00(+0.00%)
Sep 13, 2018 1.577 1.579 1.504 1.504 34,166 -0.07(-4.61%)
Sep 12, 2018 1.569 1.586 1.518 1.577 32,917 +0.03(+1.88%)
Sep 11, 2018 1.555 1.584 1.518 1.548 20,395 +0.01(+0.95%)
Sep 10, 2018 1.526 1.593 1.497 1.533 67,855 +0.03(+1.93%)
Sep 07, 2018 1.526 1.526 1.497 1.504 41,980 -0.02(-1.17%)
Sep 06, 2018 1.533 1.540 1.511 1.522 21,232 -0.01(-0.83%)
Sep 05, 2018 1.562 1.577 1.522 1.535 35,300 -0.04(-2.66%)
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.