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 29, 2019 2.083 2.122 1.983 2.083 12,831 -0.02(-1.08%)
Nov 27, 2019 2.014 2.122 1.983 2.106 19,441 +0.07(+3.41%)
Nov 26, 2019 2.021 2.045 2.007 2.037 4,935 +0.00(+0.00%)
Nov 25, 2019 2.006 2.091 2.006 2.037 21,314 +0.07(+3.53%)
Nov 22, 2019 2.006 2.006 1.967 1.967 7,387 +0.00(+0.00%)
Nov 21, 2019 2.060 2.075 1.967 1.967 22,580 -0.08(-4.14%)
Nov 20, 2019 2.060 2.106 2.052 2.052 11,947 -0.01(-0.55%)
Nov 19, 2019 2.060 2.091 2.052 2.064 10,512 -0.02(-0.93%)
Nov 18, 2019 2.052 2.091 2.052 2.083 24,356 +0.02(+0.75%)
Nov 15, 2019 1.998 2.075 1.991 2.068 32,661 +0.07(+3.47%)
Nov 14, 2019 2.068 2.068 1.991 1.998 29,682 -0.03(-1.33%)
Nov 13, 2019 2.041 2.046 1.980 2.025 21,196 -0.01(-0.37%)
Nov 12, 2019 1.957 2.062 1.957 2.033 20,853 +0.09(+4.71%)
Nov 11, 2019 1.896 1.959 1.896 1.942 49,753 +0.04(+2.27%)
Nov 08, 2019 1.987 1.995 1.896 1.898 48,594 -0.07(-3.73%)
Nov 07, 2019 2.018 2.018 1.972 1.972 17,913 -0.05(-2.26%)
Nov 06, 2019 1.995 2.018 1.987 2.018 9,959 +0.03(+1.53%)
Nov 05, 2019 2.041 2.050 1.987 1.987 10,470 -0.02(-0.76%)
Nov 04, 2019 1.980 2.056 1.980 2.002 11,499 +0.05(+2.73%)
Nov 01, 2019 1.972 2.018 1.949 1.949 20,751 -0.02(-1.16%)
Oct 31, 2019 1.987 1.987 1.964 1.972 4,911 -0.00(-0.19%)
Oct 30, 2019 1.995 1.995 1.962 1.976 21,516 -0.01(-0.57%)
Oct 29, 2019 1.957 2.015 1.957 1.987 7,027 +0.05(+2.35%)
Oct 28, 2019 1.980 2.041 1.942 1.942 25,375 -0.01(-0.39%)
Oct 25, 2019 1.949 1.980 1.949 1.949 14,972 -0.01(-0.39%)
Oct 24, 2019 2.010 2.010 1.957 1.957 17,830 -0.06(-3.02%)
Oct 23, 2019 2.033 2.063 2.002 2.018 18,532 -0.01(-0.38%)
Oct 22, 2019 1.987 2.025 1.942 2.025 20,231 +0.08(+3.91%)
Oct 21, 2019 2.079 2.079 1.949 1.949 15,396 -0.13(-6.23%)
Oct 18, 2019 2.086 2.094 2.065 2.079 10,375 -0.02(-0.73%)
Oct 17, 2019 2.094 2.094 2.079 2.094 6,011 +0.02(+0.73%)
Oct 16, 2019 2.079 2.101 2.079 2.079 2,537 +0.00(+0.00%)
Oct 15, 2019 2.132 2.140 2.071 2.079 13,736 -0.02(-0.73%)
Oct 14, 2019 2.117 2.146 2.094 2.094 7,030 -0.03(-1.43%)
Oct 11, 2019 2.146 2.146 2.124 2.124 11,426 -0.05(-2.11%)
Oct 10, 2019 2.155 2.170 2.117 2.170 16,000 +0.07(+3.26%)
Oct 09, 2019 2.162 2.162 2.094 2.101 19,100 -0.07(-3.16%)
Oct 08, 2019 2.140 2.170 2.086 2.170 10,539 +0.03(+1.42%)
Oct 07, 2019 2.162 2.185 2.140 2.140 13,275 -0.03(-1.40%)
Oct 04, 2019 2.170 2.193 2.147 2.170 19,175 -0.02(-1.04%)
Oct 03, 2019 2.170 2.208 2.155 2.193 46,909 +0.04(+1.77%)
Oct 02, 2019 2.170 2.208 2.155 2.155 12,244 -0.02(-0.70%)
Oct 01, 2019 2.147 2.223 2.147 2.170 14,444 +0.02(+0.71%)
Sep 30, 2019 2.094 2.239 2.094 2.155 10,514 +0.02(+1.07%)
Sep 27, 2019 2.170 2.216 2.132 2.132 3,283 -0.07(-3.11%)
Sep 26, 2019 2.147 2.231 2.119 2.200 10,820 +0.07(+3.21%)
Sep 25, 2019 2.200 2.200 2.132 2.132 10,566 -0.11(-4.76%)
Sep 24, 2019 2.239 2.239 2.117 2.239 14,952 +0.00(+0.00%)
Sep 23, 2019 2.178 2.239 2.155 2.239 12,930 +0.09(+4.26%)
Sep 20, 2019 2.208 2.239 2.147 2.147 19,569 -0.04(-1.74%)
Sep 19, 2019 2.193 2.216 2.094 2.185 12,312 -0.01(-0.35%)
Sep 18, 2019 2.231 2.254 2.147 2.193 15,027 -0.08(-3.36%)
Sep 17, 2019 2.094 2.284 2.094 2.269 12,023 +0.14(+6.43%)
Sep 16, 2019 2.140 2.194 2.033 2.132 15,981 -0.01(-0.36%)
Sep 13, 2019 2.086 2.246 2.025 2.140 20,225 +0.02(+1.08%)
Sep 12, 2019 2.033 2.132 2.033 2.117 13,087 +0.08(+3.73%)
Sep 11, 2019 2.048 2.062 1.980 2.041 7,373 +0.03(+1.52%)
Sep 10, 2019 1.972 2.079 1.934 2.010 89,052 +0.06(+3.12%)
Sep 09, 2019 2.071 2.118 1.949 1.949 30,857 -0.16(-7.58%)
Sep 06, 2019 2.149 2.155 2.040 2.109 10,638 +0.00(+0.00%)
Sep 05, 2019 2.056 2.117 2.030 2.109 12,947 +0.11(+5.73%)
Sep 04, 2019 2.033 2.124 1.987 1.995 28,091 -0.04(-2.11%)
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.