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, 2018 1.096 1.096 1.068 1.068 18,607 -0.02(-2.26%)
Feb 26, 2018 1.092 1.092 1.092 132 -0.00(-0.32%)
Feb 23, 2018 1.096 1.114 1.093 1.096 20,054 +0.03(+2.65%)
Feb 22, 2018 1.075 1.075 1.046 1.068 70,718 -0.01(-1.31%)
Feb 21, 2018 1.082 1.096 1.075 1.082 15,532 +0.01(+1.32%)
Feb 20, 2018 1.075 1.082 1.068 1.068 12,820 -0.01(-1.07%)
Feb 16, 2018 1.079 1.079 1.079 0 +0.00(+0.42%)
Feb 15, 2018 1.075 1.082 1.068 1.075 2,401 -0.01(-1.30%)
Feb 13, 2018 1.089 1.089 1.089 267 +0.00(+0.01%)
Feb 12, 2018 1.068 1.095 1.068 1.089 6,919 +0.01(+0.58%)
Feb 09, 2018 1.071 1.083 1.044 1.083 30,434 +0.00(+0.39%)
Feb 08, 2018 1.078 1.092 1.051 1.078 16,565 -0.03(-3.12%)
Feb 07, 2018 1.085 1.116 1.085 1.113 24,567 +0.03(+2.85%)
Feb 06, 2018 1.071 1.120 1.071 1.082 15,740 +0.00(+0.36%)
Feb 05, 2018 1.064 1.127 1.058 1.078 31,674 +0.01(+0.65%)
Feb 02, 2018 1.113 1.113 1.064 1.071 79,707 -0.04(-3.75%)
Feb 01, 2018 1.120 1.127 1.113 1.113 4,093 +0.00(+0.00%)
Jan 31, 2018 1.120 1.127 1.113 1.113 8,283 -0.01(-1.17%)
Jan 30, 2018 1.134 1.120 1.126 14,433 -0.01(-0.68%)
Jan 29, 2018 1.134 1.149 1.134 1.134 54,737 -0.00(-0.05%)
Jan 26, 2018 1.134 1.190 1.134 1.135 79,640 +0.00(+0.05%)
Jan 25, 2018 1.141 1.141 1.133 1.134 14,862 -0.01(-1.21%)
Jan 24, 2018 1.141 1.148 1.128 1.148 24,677 +0.01(+1.23%)
Jan 23, 2018 1.141 1.160 1.127 1.134 17,200 -0.00(-0.01%)
Jan 22, 2018 1.134 1.176 1.127 1.134 13,662 -0.01(-1.21%)
Jan 19, 2018 1.162 1.167 1.148 1.148 19,420 -0.01(-1.20%)
Jan 18, 2018 1.176 1.196 1.162 1.162 56,853 -0.03(-2.34%)
Jan 17, 2018 1.162 1.211 1.162 1.190 529,449 +0.02(+1.79%)
Jan 16, 2018 1.162 1.183 1.162 1.169 17,547 +0.03(+2.44%)
Jan 12, 2018 1.141 1.141 1.141 0 -0.01(-0.61%)
Jan 11, 2018 1.141 1.155 1.127 1.148 9,158 +0.03(+2.48%)
Jan 10, 2018 1.120 1.133 1.115 1.120 37,473 +0.00(+0.00%)
Jan 09, 2018 1.169 1.169 1.120 1.120 49,561 -0.03(-3.01%)
Jan 08, 2018 1.162 1.162 1.148 1.155 6,801 -0.01(-0.55%)
Jan 05, 2018 1.155 1.162 1.154 1.161 3,817 +0.00(+0.42%)
Jan 04, 2018 1.155 1.162 1.152 1.156 12,826 -0.01(-1.07%)
Jan 03, 2018 1.169 1.183 1.148 1.169 62,667 +0.02(+1.81%)
Jan 02, 2018 1.155 1.169 1.148 1.148 34,624 -0.02(-1.79%)
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%)
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.