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

Taitron Components (NQ: TAIT )

2.890 -0.020 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2018 1.126 1.199 1.126 1.170 28,661 +0.05(+4.55%)
Oct 30, 2018 1.112 1.170 1.112 1.119 7,468 -0.03(-2.53%)
Oct 29, 2018 1.214 1.214 1.126 1.148 23,332 -0.03(-2.47%)
Oct 26, 2018 1.185 1.192 1.119 1.177 41,142 +0.01(+1.25%)
Oct 25, 2018 1.206 1.294 1.126 1.163 131,886 -0.04(-3.61%)
Oct 24, 2018 1.199 1.215 1.076 1.206 119,971 +0.03(+2.47%)
Oct 23, 2018 1.250 1.250 1.141 1.177 42,620 -0.07(-5.55%)
Oct 22, 2018 1.287 1.315 1.213 1.246 40,298 -0.05(-4.18%)
Oct 19, 2018 1.308 1.366 1.279 1.301 215,342 -0.00(-0.38%)
Oct 18, 2018 1.323 1.323 1.306 1.306 6,208 -0.01(-0.73%)
Oct 17, 2018 1.316 1.323 1.279 1.315 7,307 +0.01(+0.55%)
Oct 16, 2018 1.323 1.337 1.300 1.308 5,293 -0.03(-2.17%)
Oct 15, 2018 1.330 1.337 1.323 1.337 1,309 +0.03(+1.94%)
Oct 12, 2018 1.286 1.345 1.285 1.312 16,787 +0.03(+2.33%)
Oct 11, 2018 1.315 1.322 1.279 1.282 18,841 -0.04(-3.08%)
Oct 10, 2018 1.315 1.336 1.301 1.323 20,199 +0.01(+0.55%)
Oct 09, 2018 1.323 1.330 1.315 1.315 8,333 -0.01(-0.55%)
Oct 08, 2018 1.395 1.395 1.315 1.323 34,170 -0.09(-6.67%)
Oct 05, 2018 1.403 1.417 1.381 1.417 75,817 +0.01(+1.04%)
Oct 04, 2018 1.403 1.415 1.381 1.403 22,114 +0.00(+0.00%)
Oct 03, 2018 1.388 1.432 1.388 1.403 14,562 +0.01(+1.05%)
Oct 02, 2018 1.395 1.439 1.388 1.388 15,851 -0.01(-0.52%)
Oct 01, 2018 1.461 1.461 1.395 1.395 23,134 -0.05(-3.52%)
Sep 28, 2018 1.446 1.454 1.432 1.446 7,292 +0.00(+0.00%)
Sep 27, 2018 1.439 1.475 1.424 1.446 9,578 -0.01(-0.50%)
Sep 26, 2018 1.439 1.475 1.439 1.454 26,698 -0.02(-1.48%)
Sep 25, 2018 1.403 1.490 1.395 1.475 35,815 +0.08(+5.73%)
Sep 24, 2018 1.533 1.533 1.366 1.395 101,066 -0.15(-9.86%)
Sep 21, 2018 1.454 1.548 1.432 1.548 49,810 +0.08(+5.45%)
Sep 20, 2018 1.497 1.497 1.432 1.468 54,408 +0.00(+0.00%)
Sep 19, 2018 1.483 1.490 1.417 1.468 81,206 -0.01(-0.98%)
Sep 18, 2018 1.475 1.497 1.468 1.483 24,331 -0.01(-0.97%)
Sep 17, 2018 1.504 1.504 1.468 1.497 37,908 -0.01(-0.48%)
Sep 14, 2018 1.512 1.563 1.504 1.504 5,503 +0.00(+0.00%)
Sep 13, 2018 1.577 1.579 1.504 1.504 34,156 -0.07(-4.61%)
Sep 12, 2018 1.570 1.586 1.519 1.577 32,908 +0.03(+1.88%)
Sep 11, 2018 1.555 1.584 1.519 1.548 20,389 +0.01(+0.95%)
Sep 10, 2018 1.526 1.594 1.497 1.533 67,835 +0.03(+1.93%)
Sep 07, 2018 1.526 1.526 1.497 1.504 41,967 -0.02(-1.17%)
Sep 06, 2018 1.533 1.541 1.512 1.522 21,226 -0.01(-0.83%)
Sep 05, 2018 1.563 1.577 1.522 1.535 35,290 -0.04(-2.66%)
Sep 04, 2018 1.584 1.628 1.544 1.577 57,010 -0.06(-3.56%)
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%)
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.