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

Taitron Components (NQ: TAIT )

2.900 -0.070 (-2.36%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 23, 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 (%)
Jul 29, 2016 0.7359 0.7421 0.7173 0.7235 9,860 -0.01(-0.96%)
Jul 28, 2016 0.7668 0.7854 0.7112 0.7306 27,019 +0.02(+2.73%)
Jul 27, 2016 0.7421 0.8534 0.7112 0.7112 419,709 -0.03(-4.25%)
Jul 26, 2016 0.7173 0.7854 0.7112 0.7428 82,673 +0.03(+3.54%)
Jul 25, 2016 0.8967 0.8967 0.6926 0.7173 115,341 -0.03(-3.73%)
Jul 22, 2016 0.7730 0.8658 0.6974 0.7452 937,866 +0.04(+5.70%)
Jul 21, 2016 0.6617 0.7421 0.6493 0.7050 384,211 +0.04(+5.56%)
Jul 20, 2016 0.6743 0.6926 0.6246 0.6679 238,985 +0.01(+0.93%)
Jul 19, 2016 0.6679 0.7915 0.6308 0.6617 601,962 -0.01(-0.92%)
Jul 18, 2016 0.6741 0.6741 0.6369 0.6678 11,419 +0.02(+3.84%)
Jul 15, 2016 0.6308 0.6694 0.6308 0.6431 65,092 +0.02(+2.97%)
Jul 14, 2016 0.6246 0.6678 0.6184 0.6246 144,978 +0.00(+0.00%)
Jul 13, 2016 0.6679 1.045 0.6246 0.6246 1,630,526 -0.01(-1.94%)
Jul 12, 2016 0.6369 0.6431 0.6369 0.6369 22,902 +0.01(+1.85%)
Jul 11, 2016 0.6494 0.6555 0.6254 0.6254 11,604 -0.03(-4.60%)
Jul 08, 2016 0.6802 0.6493 0.6493 0.6556 59,240 +0.01(+0.96%)
Jul 07, 2016 0.6369 0.7421 0.6060 0.6493 113,909 +0.04(+6.06%)
Jul 05, 2016 0.6184 0.6184 0.6122 0.6122 6,662 -0.01(-1.92%)
Jul 01, 2016 0.6122 0.6242 0.6242 0.6242 12,613 -0.02(-2.94%)
Jun 30, 2016 0.6431 0.6431 0.6431 0.6431 373 +0.00(+0.01%)
Jun 29, 2016 0.6184 0.6431 0.6184 0.6431 4,298 +0.03(+5.04%)
Jun 28, 2016 0.6122 0.6122 0.6122 0.6122 514 -0.01(-2.17%)
Jun 27, 2016 0.6431 0.6431 0.6258 0.6258 9,720 +0.01(+1.20%)
Jun 24, 2016 0.6431 0.6493 0.6122 0.6184 17,965 +0.01(+1.01%)
Jun 23, 2016 0.6209 0.6554 0.6122 0.6122 15,308 -0.01(-1.98%)
Jun 22, 2016 0.6678 0.6678 0.6368 0.6246 13,129 -0.00(-0.43%)
Jun 20, 2016 0.6246 0.6273 0.6273 0.6273 40 +0.00(+0.44%)
Jun 15, 2016 0.6246 0.6246 0.6246 0.6246 84 -0.02(-2.88%)
Jun 13, 2016 0.6679 0.6431 0.6431 0.6431 32 +0.01(+1.72%)
Jun 10, 2016 0.6184 0.6322 0.6184 0.6322 2,191 +0.01(+2.24%)
Jun 09, 2016 0.6493 0.6528 0.6122 0.6184 21,525 +0.00(+0.00%)
Jun 08, 2016 0.6246 0.6246 0.6128 0.6184 21,263 +0.00(+0.00%)
Jun 06, 2016 0.6246 0.6184 0.6184 0.6184 50 -0.01(-1.96%)
Jun 03, 2016 0.6184 0.6308 0.6083 0.6308 60,352 +0.01(+2.00%)
Jun 02, 2016 0.6308 0.6308 0.6184 0.6184 334 +0.00(+0.00%)
Jun 01, 2016 0.6284 0.6284 0.6067 0.6184 19,657 +0.01(+2.03%)
May 31, 2016 0.6493 0.6493 0.6061 0.6061 5,709 -0.03(-4.21%)
May 27, 2016 0.6308 0.6327 0.6327 0.6327 6,144 +0.00(+0.12%)
May 25, 2016 0.6431 0.6320 0.6320 0.6320 13,421 +0.00(+0.20%)
May 24, 2016 0.6254 0.6308 0.6246 0.6308 9,506 +0.01(+2.00%)
May 23, 2016 0.6180 0.6270 0.6145 0.6184 16,942 +0.00(+0.06%)
May 20, 2016 0.5998 0.6181 0.5998 0.6180 3,014 +0.02(+3.03%)
May 19, 2016 0.6108 0.6108 0.5998 0.5998 9,759 -0.01(-1.02%)
May 18, 2016 0.6060 0.6060 0.6060 0.6060 1,296 +0.02(+3.05%)
May 17, 2016 0.6184 0.6184 0.5881 0.5881 14,044 -0.01(-0.99%)
May 16, 2016 0.6122 0.6230 0.5882 0.5940 19,662 -0.02(-3.84%)
May 13, 2016 0.5937 0.6177 0.5937 0.6177 1,445 -0.00(-0.11%)
May 12, 2016 0.5943 0.6184 0.5392 0.6184 11,416 +0.02(+2.56%)
May 11, 2016 0.6029 0.6029 0.5728 0.6029 43,228 -0.03(-4.76%)
May 10, 2016 0.6632 0.6632 0.6078 0.6331 33,851 +0.01(+1.87%)
May 09, 2016 0.6029 0.6632 0.6002 0.6214 110,340 +0.01(+1.95%)
May 06, 2016 0.5547 0.9044 0.5547 0.6096 1,309,932 +0.10(+18.75%)
May 04, 2016 0.5185 0.5133 0.5133 0.5133 3,212 +0.00(+0.16%)
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.