Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taitron Components (NQ: TAIT )

2.970 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 22, 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 (%)
Apr 30, 2010 0.9768 0.9768 0.9767 0.9767 467 -0.00(-0.01%)
Apr 27, 2010 0.9768 0.9768 0.9768 0.9768 0 +0.06(+6.82%)
Apr 22, 2010 0.9144 0.9144 0.9144 0.9144 0 -0.07(-7.52%)
Apr 21, 2010 0.9587 0.9888 0.9285 0.9888 9,382 +0.09(+10.07%)
Apr 20, 2010 0.9587 0.9587 0.8984 0.8984 2,356 -0.00(-0.01%)
Apr 16, 2010 0.8984 0.8984 0.8984 0.8984 0 +0.00(+0.01%)
Apr 15, 2010 0.8863 0.8984 0.8863 0.8984 447 +0.01(+0.68%)
Apr 14, 2010 0.8501 0.8923 0.8501 0.8923 5,250 +0.04(+4.23%)
Apr 13, 2010 0.8501 0.8562 0.8501 0.8562 11,526 +0.03(+3.65%)
Apr 12, 2010 0.8260 0.8260 0.8260 0.8260 165 -0.02(-2.14%)
Apr 09, 2010 0.8622 0.8622 0.8140 0.8441 23,100 -0.02(-2.10%)
Apr 08, 2010 0.9828 0.9828 0.8622 0.8622 3,244 -0.04(-4.03%)
Apr 06, 2010 0.8984 0.8984 0.8984 0.8984 0 +0.00(+0.00%)
Apr 05, 2010 0.8200 0.8984 0.8200 0.8984 1,917 +0.08(+9.56%)
Apr 01, 2010 0.8441 0.8200 0.8200 0.8200 10,117 -0.09(-10.14%)
Mar 31, 2010 0.9285 0.9285 0.8501 0.9125 8,506 -0.05(-5.41%)
Mar 30, 2010 0.9466 1.007 0.9466 0.9647 3,615 -0.05(-4.76%)
Mar 29, 2010 0.8501 1.013 0.8501 1.013 15,253 +0.04(+3.80%)
Mar 26, 2010 0.9828 0.9828 0.8441 0.9759 2,744 +0.11(+12.40%)
Mar 25, 2010 0.9165 0.9526 0.8682 0.8682 1,990 -0.12(-12.20%)
Mar 23, 2010 0.9888 0.9888 0.9888 0.9888 0 +0.01(+1.23%)
Mar 22, 2010 0.9647 0.9948 0.8622 0.9768 14,013 +0.13(+15.71%)
Mar 17, 2010 0.8441 0.8441 0.8441 0.8441 0 -0.03(-3.45%)
Mar 16, 2010 0.8743 0.8743 0.8743 0.8743 281 -0.06(-6.45%)
Mar 15, 2010 0.9346 0.9346 0.9346 0.9346 1,277 +0.06(+6.89%)
Mar 10, 2010 0.8743 0.8743 0.8743 0.8743 0 -0.06(-6.44%)
Mar 09, 2010 0.9346 0.9346 0.9345 0.9345 729 -0.00(-0.01%)
Mar 08, 2010 0.9346 0.9346 0.9346 0.9346 776 +0.06(+6.90%)
Mar 05, 2010 0.8743 0.8743 0.8743 0.8743 414 -0.09(-9.37%)
Mar 02, 2010 0.9647 0.9647 0.9647 0.9647 13,268 +0.12(+14.29%)
Mar 01, 2010 0.9647 0.9647 0.8441 0.8441 1,758 -0.12(-12.50%)
Feb 23, 2010 0.9647 0.9647 0.9647 0.9647 497 +0.02(+2.56%)
Feb 22, 2010 0.9104 0.9647 0.9104 0.9406 3,433 +0.04(+4.00%)
Feb 18, 2010 0.8743 0.9044 0.9044 0.9044 5,307 +0.05(+6.01%)
Feb 17, 2010 0.8532 0.8532 0.8532 0.8532 497 -0.02(-2.41%)
Feb 16, 2010 0.8743 0.8743 0.8743 0.8743 190 +0.06(+7.41%)
Feb 05, 2010 0.8140 0.8140 0.8140 0.8140 165 -0.05(-5.59%)
Feb 03, 2010 0.9044 0.8622 0.8622 0.8622 1,326 +0.01(+0.70%)
Feb 02, 2010 0.8562 0.8562 0.8562 0.8562 1,658 +0.00(+0.57%)
Feb 01, 2010 0.9104 0.9888 0.8486 0.8513 7,770 -0.10(-10.07%)
Jan 29, 2010 0.8743 0.9948 0.8381 0.9466 34,829 +0.07(+8.28%)
Jan 28, 2010 0.8743 0.8743 0.8743 0.8743 331 +0.00(+0.00%)
Jan 27, 2010 0.8682 0.8743 0.8682 0.8743 8,292 +0.00(+0.00%)
Jan 25, 2010 0.8441 0.8743 0.8743 0.8743 11,941 +0.04(+4.32%)
Jan 22, 2010 0.8200 0.8381 0.8200 0.8381 995 +0.02(+2.96%)
Jan 21, 2010 0.8743 0.9044 0.8079 0.8140 14,097 -0.06(-6.90%)
Jan 20, 2010 0.8743 0.8743 0.8743 0.8743 1,824 +0.03(+3.57%)
Jan 19, 2010 0.8742 0.8742 0.8381 0.8441 2,985 +0.04(+5.26%)
Jan 15, 2010 0.8079 0.8019 0.8019 0.8019 2,321 -0.03(-3.62%)
Jan 08, 2010 0.8501 0.8321 0.8321 0.8321 6,468 -0.01(-0.72%)
Jan 07, 2010 0.8140 0.8381 0.8140 0.8381 3,708 +0.05(+6.92%)
Jan 06, 2010 0.7898 0.7898 0.7657 0.7838 4,212 -0.08(-9.63%)
Jan 05, 2010 0.8290 0.8682 0.8290 0.8673 10,173 +0.01(+0.59%)
Dec 31, 2009 0.8622 0.8622 0.8622 0.8622 0 +0.05(+6.72%)
Dec 28, 2009 0.8079 0.8079 0.8079 0.8079 0 +0.03(+3.30%)
Dec 22, 2009 0.8200 0.7821 0.7821 0.7821 8,292 +0.02(+2.14%)
Dec 21, 2009 0.7838 0.7838 0.7657 0.7657 580 -0.08(-9.29%)
Dec 18, 2009 0.8441 0.8441 0.8441 0.8441 1,617 -0.02(-2.10%)
Dec 15, 2009 0.8622 0.8622 0.8622 0.8622 0 +0.01(+1.42%)
Dec 14, 2009 0.8501 0.8501 0.8501 0.8501 1,285 +0.00(+0.00%)
Dec 10, 2009 0.8501 0.8501 0.8501 0.8501 0 +0.05(+6.02%)
Dec 08, 2009 0.8019 0.8019 0.8019 0.8019 0 +0.06(+8.00%)
Dec 07, 2009 0.8260 0.8321 0.7425 0.7425 9,586 -0.07(-8.10%)
Dec 04, 2009 0.7959 0.8079 0.7959 0.8079 2,413 +0.05(+7.20%)
Dec 03, 2009 0.7657 0.7808 0.7476 0.7537 10,017 +0.04(+5.93%)
Dec 02, 2009 0.7808 0.8743 0.7115 0.7115 17,497 -0.12(-14.65%)
Dec 01, 2009 0.7416 0.8984 0.7416 0.8336 21,305 +0.09(+11.49%)
Nov 30, 2009 0.8019 0.8019 0.7476 0.7476 12,366 -0.05(-6.77%)
Nov 27, 2009 0.8019 0.8019 0.8019 0.8019 5,639 -0.01(-0.75%)
Nov 25, 2009 0.8079 0.8079 0.8079 0.8079 165 +0.01(+0.75%)
Nov 23, 2009 0.8441 0.8019 0.8019 0.8019 1,824 +0.00(+0.00%)
Nov 20, 2009 0.8019 0.8019 0.8019 0.8019 331 +0.00(+0.00%)
Nov 19, 2009 0.8019 0.8019 0.8019 0.8019 232 -0.07(-7.64%)
Nov 18, 2009 0.8019 0.8682 0.8019 0.8682 3,648 -0.01(-0.69%)
Nov 17, 2009 0.8453 0.8743 0.8079 0.8743 3,549 +0.00(+0.00%)
Nov 16, 2009 0.7597 0.8743 0.7597 0.8743 46,467 +0.10(+13.28%)
Nov 12, 2009 0.7718 0.7718 0.7718 0.7718 0 +0.01(+1.59%)
Nov 11, 2009 0.7597 0.7597 0.7597 0.7597 301 -0.05(-6.67%)
Nov 10, 2009 0.8140 0.8140 0.8140 0.8140 1,340 +0.05(+6.30%)
Nov 09, 2009 0.8019 0.8019 0.7657 0.7657 497 +0.02(+2.42%)
Nov 06, 2009 0.8743 0.8743 0.7476 0.7476 15,893 -0.08(-10.14%)
Nov 05, 2009 0.8743 0.8743 0.8321 0.8321 1,792 -0.03(-3.93%)
Nov 04, 2009 0.8743 0.8743 0.8661 0.8661 2,114 -0.01(-0.93%)
Nov 03, 2009 0.8743 0.8743 0.8742 0.8743 2,487 +0.00(+0.00%)
Nov 02, 2009 0.8200 0.8743 0.8200 0.8743 42,032 +0.08(+9.85%)
Oct 30, 2009 0.7838 0.7959 0.7832 0.7959 4,478 +0.05(+6.45%)
Oct 29, 2009 0.8019 0.8019 0.7476 0.7476 1,593 -0.05(-6.77%)
Oct 28, 2009 0.7537 0.8019 0.7537 0.8019 3,655 +0.02(+2.32%)
Oct 27, 2009 0.7657 0.7838 0.7657 0.7838 3,421 +0.01(+0.77%)
Oct 26, 2009 0.7657 0.7778 0.7657 0.7778 1,210 +0.03(+4.03%)
Oct 23, 2009 0.7476 0.7657 0.7476 0.7476 636 -0.02(-2.35%)
Oct 22, 2009 0.7657 0.7657 0.7657 0.7657 331 +0.01(+1.59%)
Oct 21, 2009 0.7537 0.7537 0.7536 0.7537 6,800 -0.01(-1.57%)
Oct 19, 2009 0.7657 0.7657 0.7657 0.7657 0 -0.02(-2.31%)
Oct 16, 2009 0.7814 0.7838 0.7778 0.7838 1,389 +0.05(+7.43%)
Oct 14, 2009 0.7296 0.7296 0.7296 0.7296 10,780 +0.00(+0.01%)
Oct 13, 2009 0.7175 0.8019 0.6873 0.7296 9,403 +0.07(+10.00%)
Oct 09, 2009 0.6632 0.6632 0.6632 0.6632 0 +0.01(+0.92%)
Oct 08, 2009 0.6572 0.6572 0.6572 0.6572 1,658 -0.07(-9.17%)
Oct 07, 2009 0.7235 0.7235 0.7235 0.7235 5,373 +0.00(+0.00%)
Oct 06, 2009 0.6934 0.7235 0.6934 0.7235 12,953 +0.03(+4.35%)
Oct 05, 2009 0.6873 0.7175 0.6873 0.6934 5,834 -0.00(-0.01%)
Oct 02, 2009 0.6934 0.6934 0.6934 0.6934 1,658 +0.02(+2.46%)
Oct 01, 2009 0.6271 0.6768 0.6271 0.6768 870 -0.02(-2.39%)
Sep 30, 2009 0.6934 0.7054 0.6934 0.6934 5,707 -0.02(-2.54%)
Sep 29, 2009 0.7235 0.7235 0.7115 0.7115 1,434 +0.02(+2.79%)
Sep 28, 2009 0.6391 0.7054 0.6331 0.6922 5,804 -0.03(-3.53%)
Sep 25, 2009 0.7175 0.7175 0.7175 0.7175 3,298 +0.00(+0.00%)
Sep 24, 2009 0.7175 0.7175 0.7115 0.7175 2,049 +0.05(+8.19%)
Sep 23, 2009 0.6632 0.6632 0.6632 0.6632 1,658 +0.03(+4.75%)
Sep 22, 2009 0.6331 0.6331 0.6331 0.6331 1,360 +0.02(+2.94%)
Sep 21, 2009 0.7537 0.8200 0.6150 0.6150 77,703 +0.00(+0.00%)
Sep 18, 2009 0.6979 0.7838 0.6150 0.6150 18,668 -0.17(-21.54%)
Sep 17, 2009 0.7423 0.8140 0.6693 0.7838 6,882 -0.04(-4.41%)
Sep 16, 2009 0.6753 0.8321 0.6753 0.8200 5,683 -0.01(-0.73%)
Sep 15, 2009 0.8321 0.8321 0.7151 0.8260 22,289 -0.01(-1.44%)
Sep 14, 2009 0.5969 0.8381 0.5969 0.8381 55,254 +0.27(+46.32%)
Sep 11, 2009 0.6934 0.6934 0.5125 0.5728 20,068 -0.14(-19.49%)
Sep 10, 2009 0.6150 0.7175 0.6150 0.7115 26,040 +0.11(+18.00%)
Sep 09, 2009 0.5969 0.6090 0.5957 0.6029 15,258 +0.02(+3.09%)
Sep 08, 2009 0.5668 0.5848 0.5668 0.5848 12,303 +0.02(+3.19%)
Sep 04, 2009 0.5668 0.5668 0.5607 0.5668 4,478 +0.01(+1.08%)
Sep 02, 2009 0.5668 0.5607 0.5607 0.5607 4,146 +0.01(+1.10%)
Sep 01, 2009 0.5547 0.5547 0.5546 0.5546 3,066 -0.00(-0.01%)
Aug 31, 2009 0.5547 0.5547 0.5547 0.5547 2,078 +0.00(+0.00%)
Aug 28, 2009 0.5426 0.5547 0.5426 0.5547 1,658 +0.02(+3.37%)
Aug 27, 2009 0.5366 0.5366 0.5366 0.5366 1,990 +0.00(+0.00%)
Aug 26, 2009 0.5246 0.5366 0.5185 0.5366 11,238 +0.00(+0.00%)
Aug 24, 2009 0.5366 0.5366 0.5366 0.5366 663 +0.02(+4.71%)
Aug 21, 2009 0.5065 0.5306 0.5004 0.5125 7,927 +0.02(+4.94%)
Aug 18, 2009 0.4944 0.4884 0.4884 0.4884 26,039 -0.01(-2.41%)
Aug 17, 2009 0.4884 0.5004 0.4884 0.5004 2,081 -0.01(-2.35%)
Aug 10, 2009 0.5125 0.5125 0.5125 0.5125 1,326 +0.01(+1.19%)
Aug 07, 2009 0.4763 0.5125 0.4763 0.5065 9,039 +0.05(+10.53%)
Aug 06, 2009 0.4823 0.4823 0.4582 0.4582 6,030 -0.01(-2.56%)
Aug 05, 2009 0.4823 0.4823 0.4582 0.4703 6,423 -0.01(-1.27%)
Aug 04, 2009 0.4582 0.4763 0.1507 0.4763 33,532 -0.02(-3.66%)
Jul 30, 2009 0.4944 0.4944 0.4944 0.4944 3,482 +0.01(+1.25%)
Jul 28, 2009 0.5246 0.4883 0.4883 0.4883 18,836 +0.01(+2.52%)
Jul 27, 2009 0.4763 0.4763 0.4763 0.4763 331 -0.07(-12.22%)
Jul 17, 2009 0.5426 0.5426 0.5426 0.5426 0 +0.03(+5.88%)
Jul 15, 2009 0.5125 0.5125 0.5125 0.5125 829 -0.03(-5.56%)
Jul 13, 2009 0.5426 0.5426 0.5426 0.5426 1,326 +0.03(+5.88%)
Jul 07, 2009 0.5125 0.5125 0.5125 0.5125 0 -0.06(-10.53%)
Jul 02, 2009 0.5728 0.5728 0.5728 0.5728 0 +0.06(+11.76%)
Jun 25, 2009 0.5125 0.5125 0.5125 0.5125 165 -0.01(-1.16%)
Jun 23, 2009 0.5185 0.5185 0.5185 0.5185 0 -0.06(-10.42%)
Jun 22, 2009 0.5728 0.5848 0.5728 0.5788 4,939 +0.01(+1.05%)
Jun 17, 2009 0.5728 0.5728 0.5728 0.5728 1,492 +0.00(+0.00%)
Jun 10, 2009 0.5728 0.5728 0.5728 0.5728 0 +0.00(+0.00%)
Jun 09, 2009 0.5662 0.5728 0.5149 0.5728 6,703 +0.00(+0.00%)
Jun 08, 2009 0.5607 0.5728 0.5607 0.5728 4,828 +0.03(+5.56%)
Jun 05, 2009 0.5607 0.5607 0.5426 0.5426 3,317 -0.02(-4.26%)
Jun 04, 2009 0.5668 0.5668 0.5668 0.5668 331 +0.11(+25.33%)
Jun 03, 2009 0.4534 0.4534 0.4522 0.4522 8,883 +0.03(+7.14%)
Jun 02, 2009 0.5125 0.7416 0.4221 0.4221 43,429 -0.07(-14.63%)
May 29, 2009 0.4944 0.4944 0.4944 0.4944 829 -0.02(-3.53%)
May 28, 2009 0.5125 0.5125 0.5125 0.5125 530 +0.00(+0.00%)
May 19, 2009 0.5125 0.5125 0.5125 0.5125 0 -0.05(-9.57%)
May 06, 2009 0.5668 0.5668 0.5668 0.5668 1,492 +0.06(+11.90%)
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.