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 (%)
Sep 28, 2018 1.446 1.453 1.431 1.446 7,294 +0.00(+0.00%)
Sep 27, 2018 1.439 1.475 1.424 1.446 9,581 -0.01(-0.50%)
Sep 26, 2018 1.439 1.475 1.439 1.453 26,706 -0.02(-1.48%)
Sep 25, 2018 1.402 1.489 1.395 1.475 35,826 +0.08(+5.73%)
Sep 24, 2018 1.533 1.533 1.366 1.395 101,096 -0.15(-9.86%)
Sep 21, 2018 1.453 1.548 1.431 1.548 49,825 +0.08(+5.45%)
Sep 20, 2018 1.497 1.497 1.431 1.468 54,424 +0.00(+0.00%)
Sep 19, 2018 1.482 1.489 1.417 1.468 81,230 -0.01(-0.98%)
Sep 18, 2018 1.475 1.497 1.468 1.482 24,338 -0.01(-0.97%)
Sep 17, 2018 1.504 1.504 1.468 1.497 37,919 -0.01(-0.48%)
Sep 14, 2018 1.511 1.562 1.504 1.504 5,505 +0.00(+0.00%)
Sep 13, 2018 1.577 1.579 1.504 1.504 34,166 -0.07(-4.61%)
Sep 12, 2018 1.569 1.586 1.518 1.577 32,917 +0.03(+1.88%)
Sep 11, 2018 1.555 1.584 1.518 1.548 20,395 +0.01(+0.95%)
Sep 10, 2018 1.526 1.593 1.497 1.533 67,855 +0.03(+1.93%)
Sep 07, 2018 1.526 1.526 1.497 1.504 41,980 -0.02(-1.17%)
Sep 06, 2018 1.533 1.540 1.511 1.522 21,232 -0.01(-0.83%)
Sep 05, 2018 1.562 1.577 1.522 1.535 35,300 -0.04(-2.66%)
Sep 04, 2018 1.584 1.627 1.544 1.577 57,026 -0.06(-3.56%)
Aug 31, 2018 1.635 1.635 1.635 0 +0.04(+2.74%)
Aug 30, 2018 1.598 1.598 1.570 1.591 9,660 +0.01(+0.92%)
Aug 29, 2018 1.657 1.657 1.562 1.577 84,861 -0.07(-3.98%)
Aug 28, 2018 1.620 1.649 1.597 1.642 64,524 +0.03(+1.80%)
Aug 27, 2018 1.606 1.635 1.606 1.613 28,761 -0.02(-1.33%)
Aug 24, 2018 1.635 1.657 1.598 1.635 45,971 -0.01(-0.90%)
Aug 23, 2018 1.657 1.707 1.629 1.650 40,139 +0.04(+2.73%)
Aug 22, 2018 1.744 1.744 1.562 1.606 118,904 -0.14(-7.92%)
Aug 21, 2018 1.635 1.795 1.606 1.744 101,772 +0.11(+6.67%)
Aug 20, 2018 1.584 1.635 1.562 1.635 81,277 +0.05(+3.21%)
Aug 17, 2018 1.613 1.635 1.540 1.584 121,536 -0.05(-3.11%)
Aug 16, 2018 1.744 1.744 1.613 1.635 84,027 -0.04(-2.17%)
Aug 15, 2018 1.671 1.896 1.606 1.671 479,739 +0.15(+9.52%)
Aug 14, 2018 1.591 1.598 1.511 1.526 102,808 -0.05(-3.00%)
Aug 13, 2018 1.530 1.573 1.515 1.573 26,090 +0.05(+3.30%)
Aug 10, 2018 1.530 1.537 1.487 1.523 21,162 +0.04(+2.42%)
Aug 09, 2018 1.501 1.523 1.480 1.487 41,997 +0.01(+0.98%)
Aug 08, 2018 1.465 1.491 1.444 1.472 15,316 +0.01(+0.49%)
Aug 07, 2018 1.437 1.508 1.437 1.465 23,870 -0.04(-2.86%)
Aug 06, 2018 1.415 1.508 1.408 1.508 44,008 +0.11(+8.25%)
Aug 03, 2018 1.487 1.548 1.393 1.393 83,676 -0.16(-10.18%)
Aug 02, 2018 1.573 1.580 1.487 1.551 47,894 -0.03(-1.82%)
Aug 01, 2018 1.587 1.616 1.451 1.580 88,947 +0.01(+0.46%)
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%)
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.