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 28, 2019 2.407 2.453 2.370 2.415 38,031 +0.06(+2.56%)
Jun 27, 2019 2.363 2.363 2.204 2.354 58,780 +0.11(+4.70%)
Jun 26, 2019 2.294 2.370 2.151 2.249 40,408 -0.05(-2.30%)
Jun 25, 2019 2.445 2.445 2.249 2.302 81,717 -0.14(-5.57%)
Jun 24, 2019 2.407 2.498 2.407 2.437 35,503 +0.02(+0.62%)
Jun 21, 2019 2.415 2.513 2.399 2.422 23,322 -0.02(-0.62%)
Jun 20, 2019 2.422 2.573 2.422 2.437 44,380 +0.04(+1.57%)
Jun 19, 2019 2.271 2.430 2.271 2.400 43,150 +0.11(+4.95%)
Jun 18, 2019 2.264 2.415 2.219 2.287 58,294 +0.02(+0.66%)
Jun 17, 2019 2.603 2.641 2.271 2.271 108,771 -0.33(-12.75%)
Jun 14, 2019 2.845 2.845 2.460 2.603 226,466 -0.15(-5.48%)
Jun 13, 2019 2.566 2.770 2.543 2.754 246,881 +0.29(+11.96%)
Jun 12, 2019 2.188 2.566 2.158 2.460 182,230 +0.30(+13.99%)
Jun 11, 2019 2.038 2.219 2.038 2.158 77,653 +0.11(+5.53%)
Jun 10, 2019 1.932 2.211 1.924 2.045 149,911 +0.08(+4.23%)
Jun 07, 2019 2.098 2.121 1.894 1.962 201,156 -0.14(-6.47%)
Jun 06, 2019 2.219 2.241 2.083 2.098 54,498 -0.14(-6.40%)
Jun 05, 2019 2.264 2.271 2.125 2.241 47,530 -0.01(-0.34%)
Jun 04, 2019 2.075 2.287 2.075 2.249 99,879 +0.17(+7.97%)
Jun 03, 2019 2.143 2.209 2.075 2.083 75,506 -0.08(-3.83%)
May 31, 2019 2.234 2.241 2.093 2.166 124,165 -0.08(-3.69%)
May 30, 2019 2.181 2.332 2.181 2.249 96,863 +0.03(+1.36%)
May 29, 2019 2.287 2.370 2.098 2.219 200,517 -0.16(-6.67%)
May 28, 2019 2.264 2.408 2.158 2.377 172,285 +0.09(+3.96%)
May 24, 2019 2.415 2.453 2.241 2.287 223,550 -0.17(-6.77%)
May 23, 2019 2.883 2.905 2.437 2.453 322,912 -0.54(-17.93%)
May 22, 2019 2.785 3.464 2.717 2.988 1,451,843 +0.21(+7.61%)
May 21, 2019 2.898 2.943 2.634 2.777 188,557 -0.12(-4.17%)
May 20, 2019 2.603 2.996 2.498 2.898 350,405 +0.21(+7.87%)
May 17, 2019 3.154 3.230 2.687 2.687 535,091 -0.58(-17.78%)
May 16, 2019 3.486 3.735 3.154 3.268 780,016 -0.80(-19.67%)
May 15, 2019 3.773 4.151 3.705 4.067 270,007 +0.22(+5.69%)
May 14, 2019 4.264 4.347 3.803 3.849 376,155 +0.11(+2.82%)
May 13, 2019 4.688 4.688 3.600 3.743 652,968 -0.92(-19.65%)
May 10, 2019 4.426 5.063 4.178 4.658 536,594 +0.08(+1.80%)
May 09, 2019 5.633 5.633 3.938 4.576 1,339,999 -1.15(-20.05%)
May 08, 2019 4.951 5.738 4.951 5.723 925,608 +0.85(+17.38%)
May 07, 2019 4.651 5.386 4.651 4.876 1,115,083 +0.28(+6.04%)
May 06, 2019 4.148 4.703 3.826 4.598 774,602 +0.49(+11.86%)
May 03, 2019 3.465 4.351 3.458 4.111 659,244 +0.67(+19.39%)
May 02, 2019 4.313 5.513 3.150 3.443 2,722,967 -0.87(-20.17%)
May 01, 2019 3.788 4.313 3.645 4.313 1,142,835 +0.74(+20.55%)
Apr 30, 2019 3.180 3.736 3.068 3.578 1,104,367 +0.41(+12.77%)
Apr 29, 2019 2.970 3.180 2.850 3.173 802,201 +0.41(+14.79%)
Apr 26, 2019 2.768 2.828 2.558 2.764 169,977 +0.00(+0.14%)
Apr 25, 2019 2.685 2.828 2.663 2.760 253,564 +0.10(+3.66%)
Apr 24, 2019 2.670 2.775 2.400 2.663 179,699 -0.01(-0.28%)
Apr 23, 2019 2.363 2.670 2.363 2.670 318,586 +0.31(+13.02%)
Apr 22, 2019 2.303 2.363 2.258 2.363 41,673 +0.07(+2.94%)
Apr 18, 2019 2.318 2.348 2.295 2.295 35,595 -0.01(-0.33%)
Apr 17, 2019 2.348 2.355 2.258 2.303 35,125 -0.02(-0.65%)
Apr 16, 2019 2.355 2.355 2.318 2.318 38,061 -0.04(-1.59%)
Apr 15, 2019 2.363 2.393 2.295 2.355 90,923 +0.03(+1.39%)
Apr 12, 2019 2.224 2.363 2.213 2.323 112,784 +0.13(+5.88%)
Apr 11, 2019 2.173 2.205 2.173 2.194 28,546 +0.03(+1.56%)
Apr 10, 2019 2.228 2.228 2.160 2.160 53,423 -0.05(-2.37%)
Apr 09, 2019 2.235 2.235 2.145 2.213 70,367 -0.00(-0.17%)
Apr 08, 2019 2.168 2.228 2.078 2.217 58,886 +0.06(+2.60%)
Apr 05, 2019 2.183 2.213 2.070 2.160 72,790 -0.02(-1.03%)
Apr 04, 2019 2.280 2.280 2.175 2.183 37,826 -0.06(-2.68%)
Apr 03, 2019 2.310 2.385 2.144 2.243 251,943 +0.02(+0.67%)
Apr 02, 2019 2.258 2.400 2.175 2.228 342,133 +0.20(+10.00%)
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.