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 (%)
Dec 29, 2017 1.169 1.169 1.169 0 -0.01(-0.59%)
Dec 28, 2017 1.183 1.204 1.158 1.176 16,128 +0.00(+0.01%)
Dec 27, 2017 1.148 1.176 1.148 1.176 22,878 +0.03(+2.41%)
Dec 26, 2017 1.197 1.208 1.127 1.148 98,815 -0.03(-2.36%)
Dec 22, 2017 1.204 1.204 1.170 1.176 27,414 -0.03(-2.33%)
Dec 21, 2017 1.211 1.213 1.183 1.204 27,924 -0.01(-0.55%)
Dec 20, 2017 1.183 1.238 1.169 1.211 94,086 +0.03(+2.35%)
Dec 19, 2017 1.204 1.218 1.183 1.183 19,286 -0.02(-1.83%)
Dec 18, 2017 1.183 1.211 1.174 1.205 40,924 +0.02(+1.27%)
Dec 15, 2017 1.183 1.211 1.169 1.190 15,721 +0.02(+1.79%)
Dec 14, 2017 1.176 1.183 1.169 1.169 19,668 -0.00(-0.01%)
Dec 13, 2017 1.176 1.289 1.169 1.169 381,927 +0.00(+0.01%)
Dec 12, 2017 1.189 1.189 1.169 1.169 10,601 -0.01(-0.60%)
Dec 11, 2017 1.176 1.197 1.176 1.176 13,022 +0.00(+0.00%)
Dec 08, 2017 1.176 1.197 1.162 1.176 4,687 -0.00(-0.27%)
Dec 07, 2017 1.176 1.196 1.169 1.179 7,070 -0.00(-0.20%)
Dec 06, 2017 1.197 1.203 1.169 1.181 15,498 -0.01(-1.22%)
Dec 05, 2017 1.176 1.196 1.148 1.196 46,298 +0.01(+0.53%)
Dec 04, 2017 1.211 1.211 1.155 1.190 11,462 -0.01(-0.57%)
Dec 01, 2017 1.204 1.204 1.169 1.197 32,090 +0.03(+2.38%)
Nov 30, 2017 1.231 1.231 1.169 1.169 82,485 -0.06(-5.09%)
Nov 29, 2017 1.197 1.482 1.170 1.231 1,101,215 +0.04(+3.51%)
Nov 28, 2017 1.165 1.190 1.156 1.190 30,392 +0.02(+1.79%)
Nov 27, 2017 1.178 1.194 1.099 1.169 234,750 -0.02(-1.76%)
Nov 24, 2017 1.155 1.204 1.148 1.190 1,848 -0.01(-1.16%)
Nov 22, 2017 1.169 1.204 1.159 1.204 27,027 +0.05(+4.22%)
Nov 21, 2017 1.141 1.169 1.141 1.155 3,843 +0.02(+1.83%)
Nov 20, 2017 1.211 1.211 1.134 1.134 21,407 -0.08(-6.32%)
Nov 17, 2017 1.218 1.249 1.183 1.211 11,619 -0.01(-0.57%)
Nov 16, 2017 1.204 1.301 1.162 1.218 180,257 +0.05(+4.17%)
Nov 15, 2017 1.092 1.245 1.092 1.169 374,926 +0.04(+3.70%)
Nov 14, 2017 1.106 1.127 1.099 1.127 38,633 +0.02(+1.57%)
Nov 13, 2017 1.110 1.110 1.096 1.110 65,221 +0.02(+1.89%)
Nov 10, 2017 1.110 1.110 1.089 1.089 23,257 -0.01(-1.24%)
Nov 09, 2017 1.082 1.103 1.082 1.103 15,537 +0.01(+0.80%)
Nov 08, 2017 1.103 1.103 1.077 1.094 12,257 -0.01(-0.80%)
Nov 07, 2017 1.089 1.103 1.082 1.103 38,519 +0.01(+1.25%)
Nov 06, 2017 1.130 1.130 1.089 1.089 21,549 -0.04(-3.62%)
Nov 03, 2017 1.096 1.130 1.082 1.130 36,955 +0.03(+2.99%)
Nov 02, 2017 1.103 1.103 1.089 1.097 1,519 +0.02(+1.39%)
Nov 01, 2017 1.089 1.103 1.081 1.082 30,429 +0.00(+0.03%)
Oct 31, 2017 1.089 1.089 1.075 1.082 6,730 -0.01(-0.65%)
Oct 30, 2017 1.069 1.103 1.069 1.089 40,806 +0.01(+0.63%)
Oct 27, 2017 1.103 1.111 1.075 1.082 17,871 -0.02(-1.86%)
Oct 26, 2017 1.110 1.117 1.103 1.103 62,344 -0.01(-0.62%)
Oct 25, 2017 1.118 1.118 1.103 1.110 55,662 -0.00(-0.20%)
Oct 24, 2017 1.103 1.130 1.103 1.112 9,289 -0.00(-0.41%)
Oct 23, 2017 1.137 1.164 1.110 1.116 35,346 +0.01(+1.24%)
Oct 20, 2017 1.130 1.164 1.103 1.103 28,327 -0.03(-2.42%)
Oct 19, 2017 1.130 1.157 1.110 1.130 18,236 +0.00(+0.00%)
Oct 18, 2017 1.108 1.192 1.103 1.130 30,930 +0.03(+2.48%)
Oct 17, 2017 1.117 1.117 1.103 1.103 21,782 -0.01(-1.23%)
Oct 16, 2017 1.069 1.133 1.069 1.117 39,024 +0.03(+3.16%)
Oct 13, 2017 1.075 1.089 1.069 1.082 4,306 +0.01(+1.28%)
Oct 12, 2017 1.103 1.137 1.062 1.069 17,696 -0.03(-3.11%)
Oct 11, 2017 1.062 1.247 1.048 1.103 418,885 +0.05(+5.24%)
Oct 10, 2017 1.062 1.082 1.045 1.048 29,956 -0.03(-2.87%)
Oct 09, 2017 1.075 1.086 1.069 1.079 54,149 -0.03(-2.77%)
Oct 06, 2017 1.130 1.130 1.075 1.110 22,336 -0.01(-0.62%)
Oct 05, 2017 1.075 1.130 1.075 1.117 42,072 +0.03(+2.52%)
Oct 04, 2017 1.075 1.103 1.069 1.089 21,228 +0.01(+0.63%)
Oct 03, 2017 1.103 1.103 1.082 1.082 12,068 -0.00(-0.01%)
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.