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 (%)
Feb 28, 2005 1.260 1.345 1.218 1.218 5,357 -0.05(-4.27%)
Feb 25, 2005 1.369 1.369 1.272 1.272 1,824 -0.06(-4.52%)
Feb 24, 2005 1.399 1.507 1.260 1.332 4,146 +0.05(+3.76%)
Feb 23, 2005 1.218 1.284 1.218 1.284 4,312 +0.03(+2.40%)
Feb 22, 2005 1.363 1.369 1.061 1.254 14,968 -0.16(-11.11%)
Feb 18, 2005 1.411 1.411 1.411 1.411 165 +0.04(+3.08%)
Feb 17, 2005 1.411 1.411 1.369 1.369 3,980 -0.01(-0.44%)
Feb 16, 2005 1.387 1.387 1.375 1.375 7,131 -0.01(-0.44%)
Feb 15, 2005 1.381 1.381 1.381 1.381 0 +0.00(+0.00%)
Feb 14, 2005 1.381 1.381 1.381 1.381 663 -0.01(-0.43%)
Feb 11, 2005 1.387 1.387 1.387 1.387 3,814 +0.00(+0.00%)
Feb 10, 2005 1.381 1.400 1.381 1.387 7,961 -0.08(-5.35%)
Feb 09, 2005 1.441 1.465 1.441 1.465 4,975 +0.07(+4.74%)
Feb 08, 2005 1.423 1.441 1.399 1.399 1,658 -0.02(-1.28%)
Feb 07, 2005 1.429 1.507 1.405 1.417 6,650 +0.01(+0.43%)
Feb 04, 2005 1.417 1.477 1.375 1.411 9,122 +0.01(+0.43%)
Feb 03, 2005 1.405 1.405 1.405 1.405 890 +0.03(+2.19%)
Feb 02, 2005 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Feb 01, 2005 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Jan 31, 2005 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Jan 28, 2005 1.375 1.375 1.375 1.375 1,325 -0.01(-0.44%)
Jan 27, 2005 1.381 1.381 1.375 1.381 1,051 +0.01(+0.44%)
Jan 26, 2005 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Jan 25, 2005 1.375 1.375 1.375 1.375 414 -0.07(-4.60%)
Jan 24, 2005 1.375 1.441 1.369 1.441 2,487 +0.07(+5.29%)
Jan 21, 2005 1.375 1.375 1.369 1.369 1,658 +0.01(+0.44%)
Jan 20, 2005 1.363 1.363 1.363 1.363 0 +0.00(+0.00%)
Jan 19, 2005 1.489 1.537 1.363 1.363 2,653 -0.01(-0.48%)
Jan 18, 2005 1.369 1.369 1.369 1.369 0 +0.00(+0.00%)
Jan 14, 2005 1.369 1.369 1.369 1.369 2,156 -0.05(-3.36%)
Jan 13, 2005 1.446 1.447 1.417 1.417 497 +0.08(+5.86%)
Jan 12, 2005 1.459 1.465 1.339 1.339 10,783 -0.13(-8.68%)
Jan 11, 2005 1.537 1.537 1.466 1.466 2,185 -0.01(-0.82%)
Jan 10, 2005 1.537 1.537 1.459 1.478 6,609 -0.06(-3.88%)
Jan 07, 2005 1.537 1.568 1.537 1.537 13,371 +0.01(+0.39%)
Jan 06, 2005 1.537 1.537 1.531 1.531 1,000 -0.01(-0.39%)
Jan 05, 2005 1.568 1.568 1.537 1.537 2,985 +0.00(+0.00%)
Jan 04, 2005 1.501 1.537 1.435 1.537 34,746 +0.08(+5.81%)
Jan 03, 2005 1.447 1.453 1.425 1.453 7,975 -0.02(-1.63%)
Dec 31, 2004 1.429 1.507 1.429 1.477 12,936 +0.04(+2.90%)
Dec 30, 2004 1.447 1.447 1.436 1.436 4,146 -0.07(-4.38%)
Dec 29, 2004 1.501 1.501 1.441 1.501 3,317 +0.00(+0.00%)
Dec 28, 2004 1.489 1.501 1.489 1.501 3,980 +0.06(+4.14%)
Dec 27, 2004 1.501 1.507 1.442 1.442 2,819 +0.02(+1.74%)
Dec 23, 2004 1.417 1.417 1.417 1.417 1,160 -0.09(-6.00%)
Dec 22, 2004 1.417 1.507 1.417 1.507 1,326 +0.00(+0.00%)
Dec 21, 2004 1.459 1.525 1.459 1.507 7,961 +0.04(+2.88%)
Dec 20, 2004 1.465 1.465 1.465 1.465 0 +0.00(+0.00%)
Dec 17, 2004 1.459 1.465 1.459 1.465 1,492 +0.01(+0.41%)
Dec 16, 2004 1.459 1.459 1.459 1.459 829 -0.01(-0.45%)
Dec 15, 2004 1.501 1.531 1.466 1.466 4,643 -0.01(-0.37%)
Dec 14, 2004 1.471 1.471 1.471 1.471 0 +0.00(+0.00%)
Dec 13, 2004 1.471 1.471 1.471 1.471 165 -0.03(-2.01%)
Dec 10, 2004 1.501 1.501 1.501 1.501 331 +0.05(+3.28%)
Dec 09, 2004 1.454 1.454 1.454 1.454 0 +0.00(+0.00%)
Dec 08, 2004 1.471 1.471 1.454 1.454 995 -0.08(-5.08%)
Dec 07, 2004 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Dec 06, 2004 1.525 1.531 1.507 1.531 10,946 +0.04(+2.83%)
Dec 03, 2004 1.507 1.513 1.465 1.489 8,126 +0.01(+0.41%)
Dec 02, 2004 1.405 1.495 1.405 1.483 1,990 -0.05(-3.53%)
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.