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 (%)
Jul 31, 2018 1.616 1.724 1.458 1.573 214,915 -0.01(-0.45%)
Jul 30, 2018 1.386 1.616 1.307 1.580 899,922 +0.22(+16.40%)
Jul 27, 2018 1.386 1.386 1.300 1.357 18,099 -0.01(-0.53%)
Jul 26, 2018 1.336 1.393 1.286 1.365 12,802 +0.07(+5.56%)
Jul 25, 2018 1.278 1.371 1.257 1.293 73,847 +0.01(+1.12%)
Jul 24, 2018 1.365 1.365 1.278 1.278 27,925 -0.05(-3.78%)
Jul 23, 2018 1.343 1.372 1.329 1.329 10,101 -0.03(-2.39%)
Jul 20, 2018 1.343 1.386 1.343 1.361 32,464 +0.01(+0.81%)
Jul 19, 2018 1.357 1.357 1.315 1.350 19,710 -0.01(-0.53%)
Jul 18, 2018 1.365 1.372 1.329 1.357 68,420 +0.03(+2.16%)
Jul 17, 2018 1.415 1.434 1.302 1.329 52,762 -0.07(-5.13%)
Jul 16, 2018 1.329 1.508 1.282 1.401 327,078 +0.09(+7.15%)
Jul 13, 2018 1.279 1.316 1.258 1.307 23,359 +0.04(+3.41%)
Jul 12, 2018 1.307 1.307 1.257 1.264 26,853 -0.05(-3.83%)
Jul 11, 2018 1.271 1.329 1.271 1.314 42,059 +0.04(+3.39%)
Jul 10, 2018 1.365 1.393 1.278 1.271 145,657 -0.10(-7.36%)
Jul 09, 2018 1.580 1.580 1.359 1.372 265,287 -0.16(-10.57%)
Jul 06, 2018 1.444 2.076 1.380 1.535 3,311,895 +0.16(+11.86%)
Jul 05, 2018 1.271 1.673 1.266 1.372 629,410 +0.12(+9.44%)
Jul 03, 2018 1.253 1.253 1.253 0 +0.01(+1.00%)
Jul 02, 2018 1.228 1.250 1.214 1.241 59,100 +0.03(+2.25%)
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%)
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.