Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taitron Components (NQ: TAIT )

3.180 +0.010 (+0.31%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 10, 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 (%)
Apr 30, 2019 3.231 3.795 3.117 3.635 1,087,084 +0.41(+12.77%)
Apr 29, 2019 3.018 3.231 2.896 3.223 789,647 +0.42(+14.79%)
Apr 26, 2019 2.812 2.873 2.599 2.808 167,317 +0.00(+0.14%)
Apr 25, 2019 2.728 2.873 2.705 2.804 249,596 +0.10(+3.66%)
Apr 24, 2019 2.713 2.820 2.438 2.705 176,887 -0.01(-0.28%)
Apr 23, 2019 2.400 2.713 2.400 2.713 313,600 +0.31(+13.02%)
Apr 22, 2019 2.339 2.400 2.294 2.400 41,020 +0.07(+2.94%)
Apr 18, 2019 2.355 2.385 2.332 2.332 35,038 -0.01(-0.33%)
Apr 17, 2019 2.385 2.393 2.294 2.339 34,576 -0.02(-0.65%)
Apr 16, 2019 2.393 2.393 2.355 2.355 37,465 -0.04(-1.59%)
Apr 15, 2019 2.400 2.431 2.332 2.393 89,500 +0.03(+1.39%)
Apr 12, 2019 2.259 2.400 2.248 2.360 111,019 +0.13(+5.88%)
Apr 11, 2019 2.208 2.240 2.208 2.229 28,100 +0.03(+1.56%)
Apr 10, 2019 2.263 2.263 2.195 2.195 52,587 -0.05(-2.37%)
Apr 09, 2019 2.271 2.271 2.179 2.248 69,266 -0.00(-0.17%)
Apr 08, 2019 2.202 2.263 2.111 2.252 57,965 +0.06(+2.60%)
Apr 05, 2019 2.217 2.248 2.103 2.195 71,651 -0.02(-1.03%)
Apr 04, 2019 2.317 2.317 2.210 2.217 37,234 -0.06(-2.68%)
Apr 03, 2019 2.347 2.423 2.179 2.278 248,000 +0.02(+0.67%)
Apr 02, 2019 2.294 2.438 2.210 2.263 336,779 +0.21(+10.00%)
Apr 01, 2019 2.035 2.096 1.905 2.057 189,988 +0.05(+2.66%)
Mar 29, 2019 1.974 2.019 1.890 2.004 152,356 +0.03(+1.55%)
Mar 28, 2019 1.829 1.981 1.798 1.974 190,986 +0.21(+11.63%)
Mar 27, 2019 1.745 1.791 1.715 1.768 38,366 +0.03(+1.75%)
Mar 26, 2019 1.699 1.741 1.676 1.737 15,042 +0.08(+5.07%)
Mar 25, 2019 1.692 1.696 1.638 1.654 15,759 -0.05(-2.69%)
Mar 22, 2019 1.745 1.745 1.699 1.699 18,634 -0.05(-2.62%)
Mar 21, 2019 1.722 1.745 1.692 1.745 76,665 +0.03(+1.78%)
Mar 20, 2019 1.699 1.730 1.676 1.715 21,365 -0.01(-0.44%)
Mar 19, 2019 1.715 1.722 1.676 1.722 76,106 +0.01(+0.44%)
Mar 18, 2019 1.722 1.722 1.638 1.715 58,923 +0.01(+0.45%)
Mar 15, 2019 1.722 1.745 1.676 1.707 14,566 -0.01(-0.44%)
Mar 14, 2019 1.699 1.715 1.676 1.715 48,238 +0.03(+1.81%)
Mar 13, 2019 1.707 1.715 1.676 1.684 35,490 -0.03(-1.78%)
Mar 12, 2019 1.699 1.745 1.676 1.715 37,195 +0.04(+2.27%)
Mar 11, 2019 1.615 1.715 1.615 1.676 91,698 +0.05(+3.29%)
Mar 08, 2019 1.600 1.683 1.532 1.623 88,185 +0.03(+1.67%)
Mar 07, 2019 1.623 1.631 1.570 1.596 9,305 -0.02(-1.18%)
Mar 06, 2019 1.661 1.676 1.603 1.615 44,050 -0.05(-2.75%)
Mar 05, 2019 1.593 1.669 1.593 1.661 85,389 +0.08(+5.31%)
Mar 04, 2019 1.562 1.585 1.550 1.577 11,506 +0.02(+0.98%)
Mar 01, 2019 1.577 1.577 1.539 1.562 20,865 +0.00(+0.00%)
Feb 28, 2019 1.577 1.577 1.547 1.562 13,962 +0.01(+0.64%)
Feb 27, 2019 1.577 1.585 1.547 1.552 15,307 -0.00(-0.15%)
Feb 26, 2019 1.562 1.577 1.547 1.555 22,360 -0.01(-0.49%)
Feb 25, 2019 1.570 1.577 1.532 1.562 9,200 +0.00(+0.00%)
Feb 22, 2019 1.555 1.585 1.532 1.562 17,059 +0.00(+0.00%)
Feb 21, 2019 1.524 1.600 1.509 1.562 82,298 +0.05(+3.19%)
Feb 20, 2019 1.547 1.547 1.514 1.514 14,927 -0.00(-0.17%)
Feb 19, 2019 1.494 1.547 1.494 1.516 30,762 -0.01(-0.50%)
Feb 15, 2019 1.501 1.547 1.501 1.524 14,303 +0.02(+1.52%)
Feb 14, 2019 1.524 1.539 1.497 1.501 79,579 +0.01(+0.43%)
Feb 13, 2019 1.516 1.544 1.486 1.495 30,194 -0.02(-1.55%)
Feb 12, 2019 1.534 1.534 1.501 1.518 17,520 +0.01(+0.63%)
Feb 11, 2019 1.546 1.546 1.509 1.509 21,288 -0.03(-1.95%)
Feb 08, 2019 1.531 1.561 1.509 1.539 61,279 +0.01(+0.49%)
Feb 07, 2019 1.561 1.561 1.501 1.531 23,904 +0.02(+1.10%)
Feb 06, 2019 1.539 1.539 1.509 1.515 12,463 -0.01(-0.60%)
Feb 05, 2019 1.569 1.569 1.509 1.524 16,117 -0.04(-2.81%)
Feb 04, 2019 1.486 1.636 1.456 1.568 56,449 +0.11(+7.66%)
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.