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 (%)
Aug 31, 2018 1.635 1.635 1.635 0 +0.04(+2.74%)
Aug 30, 2018 1.599 1.599 1.571 1.592 9,658 +0.01(+0.92%)
Aug 29, 2018 1.657 1.657 1.563 1.577 84,836 -0.07(-3.98%)
Aug 28, 2018 1.621 1.650 1.598 1.642 64,505 +0.03(+1.80%)
Aug 27, 2018 1.606 1.635 1.606 1.613 28,752 -0.02(-1.33%)
Aug 24, 2018 1.635 1.657 1.599 1.635 45,958 -0.01(-0.90%)
Aug 23, 2018 1.657 1.708 1.629 1.650 40,128 +0.04(+2.73%)
Aug 22, 2018 1.744 1.744 1.563 1.606 118,869 -0.14(-7.92%)
Aug 21, 2018 1.635 1.795 1.606 1.744 101,742 +0.11(+6.67%)
Aug 20, 2018 1.584 1.635 1.563 1.635 81,253 +0.05(+3.21%)
Aug 17, 2018 1.613 1.635 1.541 1.584 121,500 -0.05(-3.11%)
Aug 16, 2018 1.744 1.744 1.613 1.635 84,003 -0.04(-2.17%)
Aug 15, 2018 1.672 1.897 1.606 1.672 479,598 +0.15(+9.52%)
Aug 14, 2018 1.592 1.599 1.512 1.526 102,778 -0.05(-3.00%)
Aug 13, 2018 1.530 1.573 1.516 1.573 26,082 +0.05(+3.30%)
Aug 10, 2018 1.530 1.537 1.487 1.523 21,156 +0.04(+2.42%)
Aug 09, 2018 1.502 1.523 1.480 1.487 41,984 +0.01(+0.97%)
Aug 08, 2018 1.466 1.491 1.444 1.473 15,312 +0.01(+0.49%)
Aug 07, 2018 1.438 1.509 1.438 1.466 23,863 -0.04(-2.86%)
Aug 06, 2018 1.415 1.509 1.408 1.509 43,996 +0.11(+8.25%)
Aug 03, 2018 1.487 1.548 1.394 1.394 83,652 -0.16(-10.19%)
Aug 02, 2018 1.573 1.581 1.487 1.552 47,880 -0.03(-1.82%)
Aug 01, 2018 1.588 1.616 1.451 1.581 88,921 +0.01(+0.46%)
Jul 31, 2018 1.617 1.724 1.458 1.573 214,852 -0.01(-0.45%)
Jul 30, 2018 1.387 1.617 1.308 1.581 899,656 +0.22(+16.40%)
Jul 27, 2018 1.387 1.387 1.300 1.358 18,094 -0.01(-0.53%)
Jul 26, 2018 1.336 1.394 1.286 1.365 12,798 +0.07(+5.56%)
Jul 25, 2018 1.279 1.372 1.257 1.293 73,825 +0.01(+1.12%)
Jul 24, 2018 1.365 1.365 1.279 1.279 27,916 -0.05(-3.78%)
Jul 23, 2018 1.343 1.372 1.329 1.329 10,098 -0.03(-2.39%)
Jul 20, 2018 1.343 1.387 1.343 1.362 32,454 +0.01(+0.81%)
Jul 19, 2018 1.358 1.358 1.316 1.351 19,704 -0.01(-0.53%)
Jul 18, 2018 1.365 1.372 1.329 1.358 68,399 +0.03(+2.16%)
Jul 17, 2018 1.415 1.434 1.303 1.329 52,746 -0.07(-5.13%)
Jul 16, 2018 1.329 1.509 1.282 1.401 326,982 +0.09(+7.15%)
Jul 13, 2018 1.280 1.316 1.259 1.308 23,353 +0.04(+3.41%)
Jul 12, 2018 1.308 1.308 1.257 1.264 26,845 -0.05(-3.83%)
Jul 11, 2018 1.272 1.329 1.272 1.315 42,047 +0.04(+3.39%)
Jul 10, 2018 1.365 1.394 1.279 1.272 145,614 -0.10(-7.36%)
Jul 09, 2018 1.581 1.581 1.359 1.373 265,209 -0.16(-10.57%)
Jul 06, 2018 1.444 2.076 1.381 1.535 3,310,920 +0.16(+11.86%)
Jul 05, 2018 1.272 1.674 1.266 1.372 629,225 +0.12(+9.44%)
Jul 03, 2018 1.254 1.254 1.254 0 +0.01(+1.00%)
Jul 02, 2018 1.229 1.250 1.214 1.241 59,082 +0.03(+2.25%)
Jun 29, 2018 1.200 1.214 1.200 1.214 7,801 +0.01(+1.20%)
Jun 28, 2018 1.200 1.221 1.200 1.200 11,766 -0.01(-0.60%)
Jun 27, 2018 1.221 1.229 1.207 1.207 4,151 -0.02(-1.44%)
Jun 26, 2018 1.229 1.229 1.221 1.225 16,253 +0.01(+0.85%)
Jun 25, 2018 1.221 1.221 1.193 1.214 8,670 -0.01(-0.78%)
Jun 22, 2018 1.225 1.229 1.221 1.224 23,884 +0.00(+0.21%)
Jun 21, 2018 1.221 1.229 1.214 1.221 6,399 +0.01(+0.71%)
Jun 20, 2018 1.210 1.213 1.207 1.213 1,816 +0.01(+0.48%)
Jun 19, 2018 1.193 1.229 1.193 1.207 8,969 +0.02(+1.82%)
Jun 18, 2018 1.229 1.229 1.185 1.185 25,248 -0.04(-3.26%)
Jun 15, 2018 1.228 1.222 1.225 6,246 -0.00(-0.19%)
Jun 14, 2018 1.191 1.229 1.191 1.228 7,566 +0.02(+1.73%)
Jun 13, 2018 1.207 1.207 1.193 1.207 14,199 +0.00(+0.00%)
Jun 12, 2018 1.207 1.207 1.203 1.207 1,280 +0.00(+0.00%)
Jun 11, 2018 1.193 1.207 1.189 1.207 3,472 +0.01(+1.20%)
Jun 08, 2018 1.221 1.221 1.193 1.193 8,210 -0.03(-2.63%)
Jun 07, 2018 1.202 1.236 1.202 1.225 6,106 +0.03(+2.08%)
Jun 06, 2018 1.203 1.243 1.193 1.200 37,160 -0.01(-1.18%)
Jun 05, 2018 1.221 1.244 1.214 1.214 5,510 -0.03(-2.31%)
Jun 04, 2018 1.221 1.259 1.193 1.243 39,290 +0.02(+1.76%)
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.