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, 2020 1.863 1.935 1.855 1.927 4,133 +0.03(+1.67%)
Apr 29, 2020 1.831 1.927 1.831 1.895 18,069 -0.03(-1.49%)
Apr 28, 2020 1.919 1.927 1.919 1.924 1,779 +0.01(+0.30%)
Apr 27, 2020 1.927 1.927 1.831 1.918 8,496 -0.02(-0.86%)
Apr 24, 2020 1.933 1.935 1.933 1.935 1,135 +0.00(+0.00%)
Apr 23, 2020 1.942 1.942 1.935 1.935 885 +0.06(+2.95%)
Apr 22, 2020 1.895 1.919 1.879 1.879 1,058 +0.05(+2.60%)
Apr 21, 2020 1.950 1.950 1.824 1.831 4,916 -0.12(-6.10%)
Apr 20, 2020 1.847 1.958 1.847 1.950 4,400 +0.10(+5.35%)
Apr 17, 2020 1.887 1.934 1.826 1.851 14,883 -0.00(-0.21%)
Apr 16, 2020 1.950 1.983 1.855 1.855 9,352 -0.02(-1.27%)
Apr 15, 2020 1.935 1.935 1.855 1.879 14,443 -0.05(-2.47%)
Apr 14, 2020 1.935 1.935 1.831 1.927 5,012 +0.03(+1.78%)
Apr 13, 2020 1.895 1.903 1.841 1.893 1,538 -0.00(-0.11%)
Apr 09, 2020 1.768 1.958 1.768 1.895 5,423 +0.13(+7.66%)
Apr 08, 2020 1.784 1.839 1.737 1.760 3,884 -0.07(-3.90%)
Apr 07, 2020 1.831 1.839 1.760 1.831 2,618 +0.07(+4.05%)
Apr 06, 2020 1.760 1.796 1.752 1.760 4,689 -0.04(-2.20%)
Apr 03, 2020 1.767 1.800 1.767 1.800 1,639 +0.04(+2.25%)
Apr 02, 2020 1.740 1.831 1.728 1.760 8,171 +0.00(+0.00%)
Apr 01, 2020 1.784 1.824 1.681 1.760 15,181 -0.01(-0.46%)
Mar 31, 2020 1.847 1.879 1.760 1.768 11,008 -0.09(-4.69%)
Mar 30, 2020 1.784 2.093 1.784 1.855 12,018 +0.02(+0.86%)
Mar 27, 2020 2.053 2.053 1.792 1.839 13,495 -0.24(-11.45%)
Mar 26, 2020 1.800 2.101 1.800 2.077 19,083 +0.31(+17.49%)
Mar 25, 2020 1.744 1.781 1.728 1.768 9,892 +0.02(+1.36%)
Mar 24, 2020 1.768 1.800 1.728 1.744 42,310 +0.01(+0.46%)
Mar 23, 2020 1.744 1.744 1.665 1.736 25,501 -0.07(-3.95%)
Mar 20, 2020 1.808 1.871 1.744 1.808 10,973 -0.09(-4.60%)
Mar 19, 2020 1.665 1.895 1.665 1.895 14,479 +0.20(+11.68%)
Mar 18, 2020 1.697 1.744 1.673 1.697 21,995 +0.00(+0.00%)
Mar 17, 2020 1.760 1.875 1.673 1.697 26,037 -0.01(-0.47%)
Mar 16, 2020 1.665 1.728 1.665 1.705 47,420 -0.05(-2.71%)
Mar 13, 2020 1.686 1.760 1.662 1.752 17,532 +0.13(+7.80%)
Mar 12, 2020 1.705 1.705 1.602 1.625 52,283 -0.10(-5.96%)
Mar 11, 2020 1.744 1.768 1.720 1.728 14,121 -0.02(-0.91%)
Mar 10, 2020 1.784 1.800 1.744 1.744 66,386 -0.04(-2.22%)
Mar 09, 2020 1.919 1.927 1.784 1.784 45,304 -0.18(-9.27%)
Mar 06, 2020 1.919 1.990 1.919 1.966 22,703 +0.03(+1.64%)
Mar 05, 2020 1.919 1.950 1.919 1.935 13,526 -0.02(-0.81%)
Mar 04, 2020 1.974 1.974 1.919 1.950 29,933 -0.02(-1.20%)
Mar 03, 2020 1.992 2.022 1.968 1.974 13,548 -0.02(-0.80%)
Mar 02, 2020 1.982 2.014 1.982 1.990 31,018 +0.00(+0.00%)
Feb 28, 2020 1.919 2.013 1.919 1.990 22,325 +0.01(+0.40%)
Feb 27, 2020 2.062 2.062 1.919 1.982 34,032 -0.10(-4.73%)
Feb 26, 2020 1.982 2.172 1.982 2.081 22,537 +0.09(+4.55%)
Feb 25, 2020 2.030 2.062 1.982 1.990 46,680 -0.05(-2.33%)
Feb 24, 2020 1.998 2.077 1.998 2.038 20,877 -0.04(-1.91%)
Feb 21, 2020 2.180 2.204 2.022 2.077 92,958 -0.10(-4.73%)
Feb 20, 2020 2.220 2.245 2.180 2.180 7,482 -0.07(-2.91%)
Feb 19, 2020 2.236 2.260 2.198 2.246 6,053 +0.01(+0.46%)
Feb 18, 2020 2.180 2.275 2.180 2.235 12,206 +0.06(+2.52%)
Feb 14, 2020 2.291 2.299 2.141 2.180 35,190 -0.10(-4.51%)
Feb 13, 2020 2.291 2.369 2.283 2.283 21,546 -0.13(-5.42%)
Feb 12, 2020 2.472 2.472 2.320 2.414 19,061 -0.05(-1.91%)
Feb 11, 2020 2.422 2.516 2.422 2.461 54,273 +0.05(+1.95%)
Feb 10, 2020 2.367 2.414 2.367 2.414 26,391 +0.10(+4.23%)
Feb 07, 2020 2.179 2.398 2.179 2.316 76,548 +0.12(+5.54%)
Feb 06, 2020 2.187 2.233 2.187 2.195 9,596 +0.01(+0.36%)
Feb 05, 2020 2.187 2.231 2.179 2.187 16,359 +0.01(+0.36%)
Feb 04, 2020 2.101 2.179 2.101 2.179 42,231 +0.09(+4.12%)
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.