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 30, 2021 3.850 3.967 3.751 3.751 8,101 -0.15(-3.73%)
Jul 29, 2021 3.842 4.000 3.826 3.896 7,908 +0.05(+1.40%)
Jul 28, 2021 3.709 3.971 3.651 3.842 53,389 +0.07(+1.76%)
Jul 27, 2021 3.834 3.834 3.720 3.776 11,918 -0.06(-1.52%)
Jul 26, 2021 3.842 3.864 3.805 3.834 4,850 +0.02(+0.43%)
Jul 23, 2021 4.066 4.066 3.801 3.817 17,228 -0.17(-4.17%)
Jul 22, 2021 3.958 4.099 3.894 3.983 46,660 +0.10(+2.56%)
Jul 21, 2021 3.842 3.983 3.801 3.884 91,939 +0.12(+3.31%)
Jul 20, 2021 3.767 3.834 3.759 3.759 11,722 -0.02(-0.66%)
Jul 19, 2021 3.734 3.925 3.693 3.784 109,148 +0.04(+1.11%)
Jul 16, 2021 3.900 3.933 3.734 3.743 30,051 -0.15(-3.84%)
Jul 15, 2021 3.967 4.004 3.834 3.892 13,472 -0.06(-1.47%)
Jul 14, 2021 4.074 4.431 3.892 3.950 260,820 -0.13(-3.25%)
Jul 13, 2021 4.199 4.199 4.050 4.083 30,030 -0.10(-2.38%)
Jul 12, 2021 4.083 4.232 4.061 4.182 40,860 +0.11(+2.65%)
Jul 09, 2021 4.000 4.097 3.991 4.074 22,135 +0.07(+1.87%)
Jul 08, 2021 3.917 4.166 3.892 4.000 300,478 +0.03(+0.84%)
Jul 07, 2021 3.942 4.016 3.870 3.967 20,851 +0.02(+0.63%)
Jul 06, 2021 4.066 4.066 3.942 3.942 34,734 -0.14(-3.46%)
Jul 02, 2021 4.116 4.166 4.075 4.083 20,651 -0.07(-1.60%)
Jul 01, 2021 4.133 4.191 4.133 4.149 13,042 -0.03(-0.79%)
Jun 30, 2021 4.124 4.323 4.074 4.182 25,284 +0.01(+0.20%)
Jun 29, 2021 4.299 4.357 4.174 4.174 48,288 -0.12(-2.90%)
Jun 28, 2021 4.357 4.357 4.299 4.299 31,891 -0.07(-1.71%)
Jun 25, 2021 4.332 4.456 4.332 4.373 40,134 +0.02(+0.57%)
Jun 24, 2021 4.290 4.398 4.249 4.348 118,991 +0.07(+1.75%)
Jun 23, 2021 4.174 4.294 4.157 4.274 123,912 +0.11(+2.59%)
Jun 22, 2021 4.141 4.166 4.021 4.166 87,233 +0.02(+0.40%)
Jun 21, 2021 4.116 4.224 4.074 4.149 80,666 +0.04(+1.01%)
Jun 18, 2021 4.415 4.523 4.099 4.108 169,200 -0.49(-10.65%)
Jun 17, 2021 4.647 4.730 4.390 4.597 150,714 -0.13(-2.81%)
Jun 16, 2021 4.772 4.772 4.557 4.730 110,717 -0.10(-2.06%)
Jun 15, 2021 4.913 4.913 4.738 4.830 39,345 -0.11(-2.18%)
Jun 14, 2021 5.037 5.037 4.921 4.938 42,671 -0.12(-2.46%)
Jun 11, 2021 5.103 5.128 4.962 5.062 107,822 -0.01(-0.16%)
Jun 10, 2021 4.888 5.137 4.830 5.070 94,198 +0.13(+2.69%)
Jun 09, 2021 5.145 5.220 4.855 4.938 94,464 -0.13(-2.62%)
Jun 08, 2021 5.269 5.269 4.938 5.070 202,878 -0.17(-3.17%)
Jun 07, 2021 4.938 5.311 4.879 5.236 179,735 +0.22(+4.47%)
Jun 04, 2021 5.054 5.477 4.904 5.012 424,339 -0.07(-1.31%)
Jun 03, 2021 4.979 5.245 4.805 5.079 573,930 +0.08(+1.66%)
Jun 02, 2021 5.029 5.178 4.987 4.996 121,331 -0.07(-1.31%)
Jun 01, 2021 4.813 5.178 4.813 5.062 272,757 +0.36(+7.58%)
May 28, 2021 4.747 5.095 4.647 4.705 1,047,579 -0.04(-0.87%)
May 27, 2021 4.747 4.964 4.689 4.747 102,579 +0.01(+0.18%)
May 26, 2021 4.647 4.904 4.630 4.738 76,863 +0.11(+2.33%)
May 25, 2021 4.722 5.145 4.614 4.630 351,470 -0.09(-1.93%)
May 24, 2021 4.813 4.830 4.689 4.722 78,989 -0.07(-1.56%)
May 21, 2021 4.855 4.863 4.614 4.796 233,884 -0.06(-1.20%)
May 20, 2021 4.382 4.979 4.357 4.855 1,155,478 +0.50(+11.43%)
May 19, 2021 3.909 4.606 3.651 4.357 2,554,984 +0.56(+14.63%)
May 18, 2021 3.684 3.875 3.622 3.801 143,686 +0.02(+0.44%)
May 17, 2021 3.834 3.900 3.651 3.784 92,053 -0.02(-0.44%)
May 14, 2021 3.734 4.066 3.610 3.801 559,904 +0.08(+2.23%)
May 13, 2021 3.543 3.776 3.543 3.718 34,791 +0.18(+5.16%)
May 12, 2021 3.650 3.732 3.535 3.535 37,522 -0.08(-2.27%)
May 11, 2021 3.658 3.658 3.429 3.617 67,360 -0.07(-2.00%)
May 10, 2021 3.872 3.921 3.617 3.691 140,650 +0.00(+0.00%)
May 07, 2021 3.839 3.921 3.634 3.691 108,637 -0.10(-2.71%)
May 06, 2021 3.510 4.193 3.502 3.794 1,290,003 +0.28(+8.08%)
May 05, 2021 3.576 3.683 3.494 3.510 202,732 -0.14(-3.83%)
May 04, 2021 3.362 3.880 3.338 3.650 1,026,554 +0.26(+7.77%)
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.