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 (%)
Feb 28, 2020 1.889 1.982 1.889 1.959 22,673 +0.01(+0.40%)
Feb 27, 2020 2.031 2.031 1.889 1.952 34,563 -0.10(-4.73%)
Feb 26, 2020 1.952 2.139 1.952 2.049 22,888 +0.09(+4.55%)
Feb 25, 2020 1.998 2.031 1.952 1.959 47,409 -0.05(-2.33%)
Feb 24, 2020 1.967 2.045 1.967 2.006 21,202 -0.04(-1.91%)
Feb 21, 2020 2.147 2.170 1.991 2.045 94,408 -0.10(-4.73%)
Feb 20, 2020 2.186 2.210 2.147 2.147 7,598 -0.06(-2.91%)
Feb 19, 2020 2.201 2.225 2.165 2.211 6,147 +0.01(+0.46%)
Feb 18, 2020 2.147 2.240 2.147 2.201 12,397 +0.05(+2.52%)
Feb 14, 2020 2.256 2.264 2.108 2.147 35,739 -0.10(-4.51%)
Feb 13, 2020 2.256 2.333 2.248 2.248 21,882 -0.13(-5.42%)
Feb 12, 2020 2.434 2.434 2.284 2.377 19,359 -0.05(-1.91%)
Feb 11, 2020 2.385 2.477 2.385 2.423 55,120 +0.05(+1.95%)
Feb 10, 2020 2.331 2.377 2.331 2.377 26,802 +0.10(+4.23%)
Feb 07, 2020 2.146 2.362 2.146 2.281 77,742 +0.12(+5.54%)
Feb 06, 2020 2.153 2.199 2.153 2.161 9,746 +0.01(+0.36%)
Feb 05, 2020 2.153 2.197 2.146 2.153 16,614 +0.01(+0.36%)
Feb 04, 2020 2.068 2.146 2.068 2.146 42,890 +0.08(+4.12%)
Feb 03, 2020 2.169 2.169 2.045 2.061 43,643 -0.08(-3.96%)
Jan 31, 2020 2.151 2.160 2.122 2.146 8,422 -0.02(-0.71%)
Jan 30, 2020 2.169 2.171 2.135 2.161 6,900 -0.01(-0.27%)
Jan 29, 2020 2.184 2.187 2.161 2.167 4,380 +0.01(+0.28%)
Jan 28, 2020 2.162 2.188 2.122 2.161 11,939 +0.03(+1.45%)
Jan 27, 2020 2.161 2.192 2.122 2.130 28,824 -0.03(-1.43%)
Jan 24, 2020 2.169 2.192 2.151 2.161 30,319 -0.02(-0.92%)
Jan 23, 2020 2.200 2.200 2.154 2.181 21,666 +0.01(+0.57%)
Jan 22, 2020 2.254 2.254 2.161 2.169 27,693 -0.02(-0.71%)
Jan 21, 2020 2.169 2.204 2.161 2.184 19,545 -0.02(-1.05%)
Jan 17, 2020 2.269 2.277 2.161 2.207 29,153 -0.03(-1.38%)
Jan 16, 2020 2.269 2.292 2.196 2.238 39,928 -0.03(-1.36%)
Jan 15, 2020 2.285 2.285 2.261 2.269 13,571 -0.02(-1.01%)
Jan 14, 2020 2.315 2.331 2.261 2.292 21,982 -0.01(-0.34%)
Jan 13, 2020 2.315 2.323 2.256 2.300 7,165 +0.02(+1.02%)
Jan 10, 2020 2.246 2.331 2.246 2.277 20,342 +0.02(+0.68%)
Jan 09, 2020 2.354 2.354 2.260 2.261 8,944 -0.02(-1.01%)
Jan 08, 2020 2.254 2.308 2.192 2.284 33,291 +0.01(+0.34%)
Jan 07, 2020 2.288 2.323 2.269 2.277 13,750 -0.02(-1.01%)
Jan 06, 2020 2.261 2.322 2.261 2.300 14,338 +0.04(+1.71%)
Jan 03, 2020 2.254 2.308 2.238 2.261 33,688 +0.05(+2.09%)
Jan 02, 2020 2.207 2.261 2.203 2.215 19,943 +0.02(+1.06%)
Dec 31, 2019 2.200 2.215 2.192 2.192 31,356 -0.04(-1.73%)
Dec 30, 2019 2.207 2.269 2.207 2.230 20,511 -0.05(-2.03%)
Dec 27, 2019 2.254 2.277 2.161 2.277 21,379 -0.01(-0.26%)
Dec 26, 2019 2.308 2.315 2.253 2.283 26,381 -0.01(-0.59%)
Dec 24, 2019 2.207 2.300 2.207 2.296 5,441 +0.02(+0.85%)
Dec 23, 2019 2.161 2.277 2.122 2.277 15,926 +0.07(+3.15%)
Dec 20, 2019 2.200 2.207 2.107 2.207 53,901 -0.03(-1.34%)
Dec 19, 2019 2.192 2.254 2.085 2.237 30,061 +0.01(+0.30%)
Dec 18, 2019 2.292 2.330 2.191 2.230 24,926 -0.07(-3.02%)
Dec 17, 2019 2.447 2.447 2.299 2.300 68,669 -0.11(-4.48%)
Dec 16, 2019 2.655 2.655 2.300 2.408 107,448 -0.14(-5.60%)
Dec 13, 2019 2.470 2.655 2.470 2.551 77,094 +0.05(+1.95%)
Dec 12, 2019 2.802 2.856 2.485 2.502 80,577 -0.39(-13.55%)
Dec 11, 2019 2.740 3.079 2.639 2.894 147,668 +0.18(+6.53%)
Dec 10, 2019 2.447 2.755 2.447 2.717 123,942 +0.26(+10.70%)
Dec 09, 2019 2.431 2.454 2.385 2.454 21,977 +0.02(+0.95%)
Dec 06, 2019 2.423 2.524 2.408 2.431 38,223 +0.01(+0.32%)
Dec 05, 2019 2.338 2.454 2.338 2.423 28,883 +0.07(+2.95%)
Dec 04, 2019 2.284 2.470 2.284 2.354 54,046 +0.07(+3.04%)
Dec 03, 2019 2.076 2.284 2.072 2.284 102,101 +0.20(+9.82%)
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.