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 (%)
Aug 30, 2019 2.101 2.132 1.972 2.109 21,670 +0.03(+1.47%)
Aug 29, 2019 1.972 2.185 1.972 2.079 33,459 +0.11(+5.81%)
Aug 28, 2019 2.048 2.261 1.964 1.964 26,566 -0.03(-1.53%)
Aug 27, 2019 2.002 2.292 1.949 1.995 40,899 +0.04(+1.95%)
Aug 26, 2019 2.048 2.048 1.957 1.957 16,533 -0.02(-0.77%)
Aug 23, 2019 2.063 2.101 1.934 1.972 67,113 -0.12(-5.82%)
Aug 22, 2019 2.155 2.170 2.048 2.094 88,352 -0.06(-2.83%)
Aug 21, 2019 2.155 2.223 2.155 2.155 18,310 -0.01(-0.35%)
Aug 20, 2019 2.200 2.200 2.147 2.162 52,756 -0.04(-1.73%)
Aug 19, 2019 2.246 2.246 2.200 2.200 172,066 -0.05(-2.03%)
Aug 16, 2019 2.292 2.292 2.200 2.246 59,495 -0.05(-1.99%)
Aug 15, 2019 2.383 2.418 2.284 2.292 25,974 -0.14(-5.94%)
Aug 14, 2019 2.459 2.459 2.361 2.436 19,616 -0.03(-1.23%)
Aug 13, 2019 2.324 2.467 2.310 2.467 38,685 +0.09(+3.81%)
Aug 12, 2019 2.361 2.376 2.286 2.376 20,614 +0.02(+0.64%)
Aug 09, 2019 2.331 2.376 2.293 2.361 8,218 +0.00(+0.00%)
Aug 08, 2019 2.452 2.452 2.293 2.361 29,066 -0.04(-1.57%)
Aug 07, 2019 2.358 2.467 2.358 2.399 8,368 +0.06(+2.58%)
Aug 06, 2019 2.331 2.376 2.286 2.339 43,462 +0.07(+2.99%)
Aug 05, 2019 2.414 2.482 2.271 2.271 69,728 -0.22(-8.79%)
Aug 02, 2019 2.444 2.490 2.399 2.490 44,405 +0.01(+0.30%)
Aug 01, 2019 2.384 2.580 2.384 2.482 81,840 +0.09(+3.79%)
Jul 31, 2019 2.512 2.625 2.384 2.392 47,407 -0.12(-4.80%)
Jul 30, 2019 2.535 2.678 2.490 2.512 27,540 +0.02(+0.91%)
Jul 29, 2019 2.618 2.631 2.476 2.490 36,078 -0.13(-4.90%)
Jul 26, 2019 2.708 2.708 2.452 2.618 96,365 -0.10(-3.61%)
Jul 25, 2019 2.603 2.731 2.487 2.716 158,323 +0.15(+5.88%)
Jul 24, 2019 2.384 2.588 2.263 2.565 165,765 +0.24(+10.39%)
Jul 23, 2019 2.263 2.399 2.263 2.324 54,697 +0.02(+0.98%)
Jul 22, 2019 2.309 2.346 2.278 2.301 21,254 -0.04(-1.61%)
Jul 19, 2019 2.309 2.354 2.271 2.339 17,894 -0.02(-0.96%)
Jul 18, 2019 2.241 2.369 2.241 2.361 14,796 +0.11(+5.03%)
Jul 17, 2019 2.220 2.369 2.220 2.248 38,086 -0.04(-1.65%)
Jul 16, 2019 2.210 2.339 2.210 2.286 31,779 +0.07(+3.06%)
Jul 15, 2019 2.286 2.324 2.210 2.218 32,169 -0.09(-3.92%)
Jul 12, 2019 2.331 2.399 2.263 2.309 61,106 -0.03(-1.29%)
Jul 11, 2019 2.263 2.376 2.263 2.339 74,948 +0.08(+3.33%)
Jul 10, 2019 2.203 2.300 2.162 2.263 24,776 +0.06(+2.74%)
Jul 09, 2019 2.180 2.263 2.180 2.203 11,081 -0.05(-2.01%)
Jul 08, 2019 2.120 2.248 2.120 2.248 16,444 +0.11(+4.93%)
Jul 05, 2019 2.120 2.203 2.112 2.143 76,350 -0.01(-0.35%)
Jul 03, 2019 2.203 2.299 2.150 2.150 74,494 -0.08(-3.72%)
Jul 02, 2019 2.150 2.309 2.150 2.233 58,632 -0.02(-1.00%)
Jul 01, 2019 2.429 2.437 2.158 2.256 42,480 -0.16(-6.56%)
Jun 28, 2019 2.407 2.452 2.369 2.414 38,042 +0.06(+2.56%)
Jun 27, 2019 2.363 2.363 2.203 2.354 58,797 +0.11(+4.70%)
Jun 26, 2019 2.293 2.369 2.150 2.248 40,420 -0.05(-2.30%)
Jun 25, 2019 2.444 2.444 2.248 2.301 81,741 -0.14(-5.57%)
Jun 24, 2019 2.407 2.497 2.407 2.437 35,513 +0.02(+0.62%)
Jun 21, 2019 2.414 2.512 2.398 2.422 23,329 -0.02(-0.62%)
Jun 20, 2019 2.422 2.573 2.422 2.437 44,393 +0.04(+1.57%)
Jun 19, 2019 2.271 2.429 2.271 2.399 43,163 +0.11(+4.95%)
Jun 18, 2019 2.263 2.414 2.218 2.286 58,311 +0.02(+0.66%)
Jun 17, 2019 2.603 2.640 2.271 2.271 108,803 -0.33(-12.75%)
Jun 14, 2019 2.844 2.844 2.459 2.603 226,532 -0.15(-5.48%)
Jun 13, 2019 2.565 2.769 2.542 2.754 246,954 +0.29(+11.96%)
Jun 12, 2019 2.188 2.565 2.158 2.459 182,284 +0.30(+13.99%)
Jun 11, 2019 2.037 2.218 2.037 2.158 77,676 +0.11(+5.53%)
Jun 10, 2019 1.931 2.210 1.924 2.044 149,955 +0.08(+4.23%)
Jun 07, 2019 2.097 2.120 1.894 1.961 201,215 -0.14(-6.48%)
Jun 06, 2019 2.218 2.241 2.082 2.097 54,515 -0.14(-6.40%)
Jun 05, 2019 2.263 2.271 2.124 2.241 47,544 -0.01(-0.34%)
Jun 04, 2019 2.075 2.286 2.075 2.248 99,909 +0.17(+7.97%)
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.