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 (%)
Jun 29, 2018 1.200 1.214 1.200 1.214 7,803 +0.01(+1.20%)
Jun 28, 2018 1.199 1.220 1.199 1.199 11,770 -0.01(-0.60%)
Jun 27, 2018 1.221 1.228 1.207 1.207 4,153 -0.02(-1.44%)
Jun 26, 2018 1.228 1.228 1.221 1.224 16,257 +0.01(+0.85%)
Jun 25, 2018 1.221 1.221 1.192 1.214 8,672 -0.01(-0.78%)
Jun 22, 2018 1.225 1.228 1.221 1.224 23,891 +0.00(+0.21%)
Jun 21, 2018 1.221 1.228 1.214 1.221 6,401 +0.01(+0.71%)
Jun 20, 2018 1.210 1.212 1.207 1.212 1,816 +0.01(+0.48%)
Jun 19, 2018 1.192 1.228 1.192 1.207 8,971 +0.02(+1.82%)
Jun 18, 2018 1.228 1.228 1.185 1.185 25,256 -0.04(-3.27%)
Jun 15, 2018 1.227 1.221 1.225 6,248 -0.00(-0.19%)
Jun 14, 2018 1.191 1.228 1.191 1.227 7,568 +0.02(+1.73%)
Jun 13, 2018 1.207 1.207 1.192 1.207 14,204 +0.00(+0.00%)
Jun 12, 2018 1.207 1.207 1.202 1.207 1,280 +0.00(+0.00%)
Jun 11, 2018 1.192 1.207 1.189 1.207 3,473 +0.01(+1.20%)
Jun 08, 2018 1.221 1.221 1.192 1.192 8,213 -0.03(-2.63%)
Jun 07, 2018 1.202 1.236 1.202 1.224 6,107 +0.03(+2.08%)
Jun 06, 2018 1.203 1.243 1.192 1.199 37,171 -0.01(-1.18%)
Jun 05, 2018 1.221 1.244 1.214 1.214 5,512 -0.03(-2.31%)
Jun 04, 2018 1.221 1.258 1.192 1.242 39,301 +0.02(+1.76%)
Jun 01, 2018 1.247 1.256 1.199 1.221 7,479 -0.01(-0.53%)
May 31, 2018 1.221 1.227 1.205 1.227 28,709 +0.01(+0.53%)
May 30, 2018 1.235 1.250 1.221 1.221 11,191 -0.00(-0.23%)
May 29, 2018 1.235 1.235 1.179 1.224 8,065 -0.00(-0.35%)
May 25, 2018 1.228 1.228 1.228 0 +0.03(+2.80%)
May 24, 2018 1.221 1.239 1.192 1.195 11,725 -0.00(-0.39%)
May 23, 2018 1.224 1.228 1.178 1.199 4,842 +0.01(+0.60%)
May 22, 2018 1.214 1.214 1.178 1.192 18,478 -0.02(-1.77%)
May 21, 2018 1.178 1.269 1.149 1.214 22,435 +0.06(+5.63%)
May 18, 2018 1.156 1.156 1.149 1.149 7,393 +0.01(+0.64%)
May 17, 2018 1.128 1.156 1.128 1.142 11,998 +0.01(+1.26%)
May 16, 2018 1.120 1.142 1.077 1.128 115,926 -0.11(-8.72%)
May 15, 2018 1.286 1.286 1.186 1.235 93,518 +0.01(+0.58%)
May 14, 2018 1.199 1.243 1.161 1.228 256,827 +0.11(+9.97%)
May 11, 2018 1.089 1.151 1.089 1.117 124,732 +0.04(+3.93%)
May 10, 2018 1.117 1.117 1.075 1.075 12,869 -0.04(-3.60%)
May 09, 2018 1.076 1.115 1.074 1.115 56,059 +0.04(+3.74%)
May 08, 2018 1.089 1.089 1.074 1.074 27,557 -0.01(-0.65%)
May 07, 2018 1.039 1.089 1.025 1.082 66,198 +0.06(+6.25%)
May 04, 2018 1.014 1.035 0.9684 1.018 71,286 +0.01(+1.41%)
May 03, 2018 0.9755 1.060 0.9755 1.004 22,429 +0.04(+3.65%)
May 02, 2018 0.9755 0.9826 0.9543 0.9684 9,986 +0.00(+0.00%)
May 01, 2018 0.9684 0.9755 0.9684 0.9684 2,503 +0.01(+0.74%)
Apr 30, 2018 0.9684 0.9684 0.9543 0.9614 23,459 -0.01(-0.73%)
Apr 27, 2018 0.9755 1.001 0.9684 0.9684 31,234 -0.01(-1.44%)
Apr 26, 2018 0.9755 0.9826 0.9543 0.9826 12,903 +0.00(+0.00%)
Apr 25, 2018 0.9614 0.9826 0.9543 0.9826 9,052 +0.03(+2.96%)
Apr 24, 2018 0.9614 1.003 0.9543 0.9543 24,132 -0.01(-1.46%)
Apr 23, 2018 0.9543 0.9932 0.9543 0.9684 19,379 +0.01(+0.74%)
Apr 20, 2018 0.9776 0.9776 0.9614 0.9614 37,094 -0.01(-0.74%)
Apr 19, 2018 0.9543 0.9686 0.9543 0.9686 2,138 +0.01(+1.50%)
Apr 18, 2018 0.9684 0.9826 0.9543 0.9543 2,045 -0.03(-3.32%)
Apr 17, 2018 0.9896 1.004 0.9778 0.9871 3,719 -0.01(-0.96%)
Apr 16, 2018 1.011 1.011 0.9910 0.9967 9,093 -0.01(-0.70%)
Apr 13, 2018 0.9896 1.004 0.9896 1.004 1,833 -0.01(-0.70%)
Apr 12, 2018 0.9826 1.012 0.9780 1.011 18,588 +0.04(+4.11%)
Apr 11, 2018 0.9896 1.004 0.9614 0.9710 54,300 -0.02(-1.89%)
Apr 10, 2018 0.9684 0.9896 0.9684 0.9896 2,827 +0.02(+2.19%)
Apr 09, 2018 0.9755 0.9896 0.9684 0.9684 1,356 +0.02(+2.24%)
Apr 06, 2018 0.9614 0.9647 0.9402 0.9472 1,660 -0.04(-3.60%)
Apr 05, 2018 1.004 1.004 0.9826 0.9826 8,517 +0.02(+2.21%)
Apr 04, 2018 0.9048 0.9946 0.9048 0.9614 12,136 -0.03(-2.86%)
Apr 03, 2018 1.011 1.018 0.8624 0.9896 104,428 -0.07(-6.74%)
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.