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 (%)
Jul 31, 2019 2.513 2.626 2.385 2.392 47,393 -0.12(-4.80%)
Jul 30, 2019 2.536 2.679 2.490 2.513 27,532 +0.02(+0.91%)
Jul 29, 2019 2.619 2.632 2.477 2.490 36,067 -0.13(-4.90%)
Jul 26, 2019 2.709 2.709 2.453 2.619 96,337 -0.10(-3.61%)
Jul 25, 2019 2.603 2.732 2.488 2.717 158,277 +0.15(+5.88%)
Jul 24, 2019 2.385 2.588 2.264 2.566 165,716 +0.24(+10.39%)
Jul 23, 2019 2.264 2.400 2.264 2.324 54,681 +0.02(+0.98%)
Jul 22, 2019 2.309 2.347 2.279 2.302 21,248 -0.04(-1.61%)
Jul 19, 2019 2.309 2.354 2.271 2.339 17,889 -0.02(-0.96%)
Jul 18, 2019 2.241 2.370 2.241 2.362 14,792 +0.11(+5.03%)
Jul 17, 2019 2.221 2.370 2.221 2.249 38,075 -0.04(-1.65%)
Jul 16, 2019 2.211 2.339 2.211 2.287 31,770 +0.07(+3.06%)
Jul 15, 2019 2.287 2.324 2.211 2.219 32,159 -0.09(-3.92%)
Jul 12, 2019 2.332 2.400 2.264 2.309 61,088 -0.03(-1.29%)
Jul 11, 2019 2.264 2.377 2.264 2.339 74,925 +0.08(+3.33%)
Jul 10, 2019 2.204 2.301 2.162 2.264 24,769 +0.06(+2.74%)
Jul 09, 2019 2.181 2.264 2.181 2.204 11,078 -0.05(-2.01%)
Jul 08, 2019 2.121 2.249 2.121 2.249 16,439 +0.11(+4.93%)
Jul 05, 2019 2.121 2.204 2.113 2.143 76,327 -0.01(-0.35%)
Jul 03, 2019 2.204 2.300 2.151 2.151 74,472 -0.08(-3.72%)
Jul 02, 2019 2.151 2.309 2.151 2.234 58,614 -0.02(-1.00%)
Jul 01, 2019 2.430 2.437 2.158 2.256 42,468 -0.16(-6.56%)
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%)
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.