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 (%)
Jun 30, 2017 1.093 1.111 1.086 1.096 6,103 +0.00(+0.32%)
Jun 29, 2017 1.106 1.106 1.079 1.093 53,893 -0.03(-3.00%)
Jun 28, 2017 1.131 1.131 1.099 1.126 4,704 +0.04(+3.73%)
Jun 27, 2017 1.147 1.147 1.066 1.086 114,537 -0.06(-5.29%)
Jun 26, 2017 1.153 1.194 1.120 1.147 32,309 -0.00(-0.32%)
Jun 23, 2017 1.120 1.205 1.113 1.150 31,796 +0.05(+4.54%)
Jun 22, 2017 1.113 1.113 1.086 1.100 21,652 -0.03(-2.31%)
Jun 21, 2017 1.120 1.167 1.089 1.126 28,039 -0.02(-2.17%)
Jun 20, 2017 1.207 1.207 1.093 1.151 191,580 -0.06(-4.90%)
Jun 19, 2017 1.045 1.214 1.005 1.211 813,754 +0.19(+18.13%)
Jun 16, 2017 1.032 1.032 1.012 1.025 10,817 +0.01(+0.63%)
Jun 15, 2017 1.039 1.039 1.012 1.018 38,384 -0.01(-1.31%)
Jun 14, 2017 1.034 1.066 1.032 1.032 37,345 -0.01(-0.65%)
Jun 13, 2017 1.039 1.045 0.9944 1.039 35,564 +0.02(+1.98%)
Jun 12, 2017 0.9982 1.039 0.9443 1.019 125,690 +0.04(+4.14%)
Jun 09, 2017 0.9727 1.012 0.9713 0.9781 7,152 -0.02(-2.02%)
Jun 08, 2017 1.009 1.012 0.9713 0.9982 15,352 +0.01(+0.68%)
Jun 07, 2017 1.012 1.012 0.9713 0.9915 8,378 -0.01(-0.68%)
Jun 06, 2017 1.005 1.012 0.9713 0.9982 20,633 +0.01(+1.37%)
Jun 05, 2017 1.012 1.013 0.9780 0.9847 12,409 -0.02(-1.80%)
Jun 02, 2017 1.025 1.031 0.9713 1.003 6,972 +0.03(+3.25%)
Jun 01, 2017 1.014 1.039 0.9713 0.9713 87,469 -0.04(-4.00%)
May 31, 2017 0.9780 1.012 0.9713 1.012 83,696 +0.04(+4.17%)
May 30, 2017 1.039 1.039 0.9713 0.9713 57,537 -0.06(-5.39%)
May 26, 2017 1.045 1.052 1.013 1.027 50,265 -0.02(-2.31%)
May 25, 2017 1.045 1.059 1.012 1.051 87,205 +0.01(+1.34%)
May 24, 2017 0.9780 1.037 0.9680 1.037 100,899 +0.06(+6.03%)
May 23, 2017 0.9610 0.9780 0.9578 0.9780 4,287 +0.01(+1.40%)
May 22, 2017 0.9608 0.9780 0.9578 0.9645 65,872 -0.01(-0.69%)
May 19, 2017 0.9780 0.9780 0.9578 0.9712 51,000 +0.01(+1.40%)
May 18, 2017 1.012 1.012 0.9443 0.9578 61,414 -0.03(-2.74%)
May 17, 2017 0.9915 1.012 0.9493 0.9847 94,362 +0.01(+0.69%)
May 16, 2017 0.9308 1.069 0.9308 0.9780 1,346,477 +0.16(+18.85%)
May 15, 2017 0.8229 0.8229 0.7825 0.8229 53,299 +0.00(+0.25%)
May 12, 2017 0.8296 0.8296 0.8135 0.8208 26,114 -0.01(-0.73%)
May 11, 2017 0.8364 0.8364 0.7757 0.8268 214,340 +0.04(+5.70%)
May 10, 2017 0.7923 0.7923 0.7725 0.7822 32,693 -0.00(-0.36%)
May 09, 2017 0.7857 0.7857 0.7790 0.7850 10,177 +0.01(+1.62%)
May 08, 2017 0.7791 0.7857 0.7593 0.7725 23,006 -0.01(-1.34%)
May 05, 2017 0.7857 0.7857 0.7461 0.7830 5,647 -0.00(-0.34%)
May 04, 2017 0.7857 0.7857 0.7857 0.7857 996 +0.01(+0.85%)
May 03, 2017 0.7659 0.7791 0.7659 0.7791 1,190 -0.00(-0.45%)
May 02, 2017 0.7594 0.7857 0.7594 0.7826 3,338 -0.01(-1.22%)
May 01, 2017 0.7593 0.7923 0.7593 0.7922 1,650 +0.01(+1.86%)
Apr 28, 2017 0.7850 0.7850 0.7778 0.7778 1,513 -0.01(-1.83%)
Apr 27, 2017 0.7923 0.7923 0.7792 0.7923 8,386 +0.00(+0.00%)
Apr 26, 2017 0.7857 0.7923 0.7791 0.7923 4,136 +0.02(+2.03%)
Apr 25, 2017 0.7857 0.7857 0.7765 0.7765 1,122 +0.01(+1.39%)
Apr 24, 2017 0.7725 0.7923 0.7599 0.7659 12,110 +0.02(+2.65%)
Apr 21, 2017 0.7659 0.7857 0.7461 0.7461 37,464 -0.02(-2.58%)
Apr 20, 2017 0.7803 0.7923 0.7659 0.7659 6,279 -0.03(-3.33%)
Apr 19, 2017 0.7593 0.7923 0.7527 0.7923 16,670 +0.03(+3.61%)
Apr 18, 2017 0.7527 0.7725 0.7527 0.7647 12,583 -0.01(-1.01%)
Apr 17, 2017 0.7791 0.7791 0.7659 0.7725 22,273 +0.00(+0.00%)
Apr 13, 2017 0.7725 0.7725 0.7725 0.7725 5,107 -0.01(-1.68%)
Apr 12, 2017 0.7593 0.7857 0.7461 0.7857 13,632 +0.01(+1.71%)
Apr 11, 2017 0.7989 0.7989 0.7725 0.7725 9,213 -0.04(-4.88%)
Apr 10, 2017 0.7857 0.8187 0.7857 0.8121 32,180 +0.03(+3.36%)
Apr 07, 2017 0.7923 0.7923 0.7846 0.7857 1,067 -0.01(-0.83%)
Apr 06, 2017 0.7593 0.7923 0.7593 0.7923 705 +0.01(+0.78%)
Apr 05, 2017 0.7908 0.7923 0.7857 0.7862 6,317 -0.01(-0.77%)
Apr 04, 2017 0.7849 0.7923 0.7803 0.7923 9,752 +0.00(+0.23%)
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.