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, 2019 1.553 1.553 1.523 1.538 14,184 +0.01(+0.64%)
Feb 27, 2019 1.553 1.560 1.523 1.528 15,551 -0.00(-0.15%)
Feb 26, 2019 1.538 1.553 1.523 1.530 22,715 -0.01(-0.49%)
Feb 25, 2019 1.545 1.553 1.508 1.538 9,346 +0.00(+0.00%)
Feb 22, 2019 1.530 1.560 1.508 1.538 17,330 +0.00(+0.00%)
Feb 21, 2019 1.500 1.575 1.485 1.538 83,607 +0.05(+3.19%)
Feb 20, 2019 1.523 1.523 1.490 1.490 15,164 -0.00(-0.17%)
Feb 19, 2019 1.470 1.523 1.470 1.493 31,251 -0.01(-0.50%)
Feb 15, 2019 1.478 1.523 1.478 1.500 14,531 +0.02(+1.52%)
Feb 14, 2019 1.500 1.515 1.474 1.478 80,845 +0.01(+0.43%)
Feb 13, 2019 1.493 1.520 1.463 1.471 30,674 -0.02(-1.55%)
Feb 12, 2019 1.510 1.510 1.478 1.494 17,798 +0.01(+0.63%)
Feb 11, 2019 1.522 1.522 1.485 1.485 21,626 -0.03(-1.95%)
Feb 08, 2019 1.507 1.537 1.485 1.515 62,254 +0.01(+0.49%)
Feb 07, 2019 1.537 1.537 1.478 1.507 24,284 +0.02(+1.10%)
Feb 06, 2019 1.515 1.515 1.485 1.491 12,661 -0.01(-0.60%)
Feb 05, 2019 1.544 1.544 1.485 1.500 16,374 -0.04(-2.81%)
Feb 04, 2019 1.463 1.611 1.433 1.543 57,346 +0.11(+7.66%)
Feb 01, 2019 1.493 1.493 1.419 1.433 8,255 +0.01(+1.04%)
Jan 31, 2019 1.485 1.485 1.419 1.419 6,611 -0.04(-2.54%)
Jan 30, 2019 1.485 1.485 1.426 1.456 9,189 +0.03(+2.07%)
Jan 29, 2019 1.515 1.537 1.411 1.426 27,195 -0.03(-1.78%)
Jan 28, 2019 1.478 1.537 1.452 1.452 23,306 +0.01(+0.77%)
Jan 25, 2019 1.411 1.463 1.404 1.441 3,248 -0.01(-0.46%)
Jan 24, 2019 1.478 1.537 1.441 1.448 45,827 -0.02(-1.56%)
Jan 23, 2019 1.382 1.544 1.367 1.470 65,334 +0.05(+3.65%)
Jan 22, 2019 1.426 1.426 1.412 1.419 3,890 +0.04(+3.22%)
Jan 18, 2019 1.374 1.374 1.374 395 +0.00(+0.00%)
Jan 17, 2019 1.419 1.433 1.374 1.374 13,902 -0.01(-0.82%)
Jan 16, 2019 1.382 1.419 1.382 1.386 4,390 -0.02(-1.24%)
Jan 15, 2019 1.433 1.433 1.367 1.403 7,681 +0.03(+2.09%)
Jan 14, 2019 1.345 1.380 1.345 1.374 1,778 -0.01(-0.53%)
Jan 11, 2019 1.404 1.404 1.337 1.382 3,383 -0.04(-2.60%)
Jan 10, 2019 1.441 1.441 1.356 1.419 4,667 -0.01(-0.62%)
Jan 09, 2019 1.397 1.440 1.397 1.427 1,966 +0.06(+4.42%)
Jan 08, 2019 1.374 1.397 1.367 1.367 2,703 -0.03(-2.11%)
Jan 07, 2019 1.389 1.463 1.389 1.396 22,783 +0.01(+0.53%)
Jan 04, 2019 1.389 1.397 1.319 1.389 2,977 +0.03(+2.17%)
Jan 03, 2019 1.278 1.360 1.278 1.360 16,195 +0.08(+6.36%)
Jan 02, 2019 1.278 1.278 1.234 1.278 4,256 +0.00(+0.00%)
Dec 31, 2018 1.323 1.323 1.278 1.278 947 -0.01(-1.14%)
Dec 28, 2018 1.249 1.293 1.249 1.293 3,112 +0.04(+3.55%)
Dec 27, 2018 1.212 1.293 1.212 1.249 8,076 +0.02(+1.81%)
Dec 26, 2018 1.212 1.289 1.204 1.227 20,976 +0.01(+0.61%)
Dec 24, 2018 1.241 1.271 1.219 1.219 3,924 -0.04(-2.94%)
Dec 21, 2018 1.286 1.286 1.256 1.256 14,074 -0.03(-2.30%)
Dec 20, 2018 1.345 1.345 1.249 1.286 11,374 -0.04(-3.01%)
Dec 19, 2018 1.308 1.352 1.256 1.326 9,936 +0.07(+5.67%)
Dec 18, 2018 1.300 1.300 1.255 1.255 1,475 -0.05(-3.63%)
Dec 17, 2018 1.367 1.367 1.256 1.302 9,593 -0.07(-4.77%)
Dec 14, 2018 1.286 1.367 1.264 1.367 6,902 +0.03(+2.21%)
Dec 13, 2018 1.264 1.337 1.264 1.337 10,962 +0.08(+6.47%)
Dec 12, 2018 1.293 1.293 1.256 1.256 669 +0.02(+1.26%)
Dec 11, 2018 1.308 1.308 1.240 1.240 4,208 -0.04(-2.88%)
Dec 10, 2018 1.286 1.293 1.271 1.277 4,111 -0.03(-2.34%)
Dec 07, 2018 1.300 1.308 1.271 1.308 5,684 +0.01(+0.57%)
Dec 06, 2018 1.300 1.300 1.300 1.300 1,310 +0.00(+0.00%)
Dec 04, 2018 1.315 1.330 1.300 1.300 10,691 -0.02(-1.68%)
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.