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

Taitron Components (NQ: TAIT )

2.930 +0.010 (+0.34%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 21, 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 1.834 1.904 1.826 1.896 4,199 +0.03(+1.67%)
Apr 29, 2020 1.803 1.896 1.803 1.865 18,356 -0.03(-1.49%)
Apr 28, 2020 1.889 1.896 1.889 1.893 1,807 +0.01(+0.30%)
Apr 27, 2020 1.896 1.896 1.803 1.888 8,631 -0.02(-0.86%)
Apr 24, 2020 1.903 1.904 1.903 1.904 1,153 +0.00(+0.00%)
Apr 23, 2020 1.912 1.912 1.904 1.904 899 +0.05(+2.95%)
Apr 22, 2020 1.865 1.889 1.850 1.850 1,075 +0.05(+2.60%)
Apr 21, 2020 1.920 1.920 1.795 1.803 4,994 -0.12(-6.10%)
Apr 20, 2020 1.818 1.928 1.818 1.920 4,470 +0.10(+5.35%)
Apr 17, 2020 1.857 1.904 1.797 1.822 15,120 -0.00(-0.21%)
Apr 16, 2020 1.920 1.952 1.826 1.826 9,501 -0.02(-1.27%)
Apr 15, 2020 1.904 1.904 1.826 1.850 14,672 -0.05(-2.47%)
Apr 14, 2020 1.904 1.904 1.803 1.896 5,092 +0.03(+1.78%)
Apr 13, 2020 1.865 1.873 1.813 1.863 1,563 -0.00(-0.11%)
Apr 09, 2020 1.740 1.928 1.740 1.865 5,509 +0.13(+7.66%)
Apr 08, 2020 1.756 1.811 1.710 1.733 3,946 -0.07(-3.90%)
Apr 07, 2020 1.803 1.811 1.732 1.803 2,660 +0.07(+4.05%)
Apr 06, 2020 1.733 1.768 1.725 1.733 4,764 -0.04(-2.20%)
Apr 03, 2020 1.739 1.771 1.739 1.771 1,665 +0.04(+2.25%)
Apr 02, 2020 1.713 1.802 1.701 1.733 8,301 +0.00(+0.00%)
Apr 01, 2020 1.756 1.795 1.654 1.733 15,422 -0.01(-0.46%)
Mar 31, 2020 1.818 1.850 1.733 1.740 11,183 -0.09(-4.69%)
Mar 30, 2020 1.756 2.060 1.756 1.826 12,210 +0.02(+0.86%)
Mar 27, 2020 2.021 2.021 1.764 1.811 13,710 -0.23(-11.45%)
Mar 26, 2020 1.772 2.068 1.772 2.045 19,386 +0.30(+17.49%)
Mar 25, 2020 1.717 1.753 1.701 1.740 10,049 +0.02(+1.36%)
Mar 24, 2020 1.740 1.772 1.701 1.717 42,983 +0.01(+0.46%)
Mar 23, 2020 1.717 1.717 1.639 1.709 25,906 -0.07(-3.95%)
Mar 20, 2020 1.779 1.842 1.717 1.779 11,147 -0.09(-4.60%)
Mar 19, 2020 1.639 1.865 1.639 1.865 14,709 +0.20(+11.68%)
Mar 18, 2020 1.670 1.717 1.647 1.670 22,345 +0.00(+0.00%)
Mar 17, 2020 1.733 1.846 1.647 1.670 26,451 -0.01(-0.47%)
Mar 16, 2020 1.639 1.701 1.639 1.678 48,173 -0.05(-2.71%)
Mar 13, 2020 1.660 1.733 1.636 1.725 17,810 +0.12(+7.81%)
Mar 12, 2020 1.678 1.678 1.576 1.600 53,114 -0.10(-5.96%)
Mar 11, 2020 1.717 1.740 1.694 1.701 14,346 -0.02(-0.91%)
Mar 10, 2020 1.756 1.772 1.717 1.717 67,441 -0.04(-2.22%)
Mar 09, 2020 1.889 1.896 1.756 1.756 46,025 -0.18(-9.27%)
Mar 06, 2020 1.889 1.959 1.889 1.935 23,064 +0.03(+1.64%)
Mar 05, 2020 1.889 1.920 1.889 1.904 13,741 -0.02(-0.81%)
Mar 04, 2020 1.943 1.943 1.889 1.920 30,409 -0.02(-1.20%)
Mar 03, 2020 1.961 1.990 1.937 1.943 13,764 -0.02(-0.80%)
Mar 02, 2020 1.951 1.982 1.951 1.959 31,511 +0.00(+0.00%)
Feb 28, 2020 1.889 1.981 1.889 1.959 22,680 +0.01(+0.40%)
Feb 27, 2020 2.030 2.030 1.889 1.951 34,573 -0.10(-4.73%)
Feb 26, 2020 1.951 2.138 1.951 2.048 22,895 +0.09(+4.55%)
Feb 25, 2020 1.998 2.030 1.951 1.959 47,423 -0.05(-2.33%)
Feb 24, 2020 1.967 2.045 1.967 2.006 21,209 -0.04(-1.91%)
Feb 21, 2020 2.146 2.170 1.990 2.045 94,436 -0.10(-4.73%)
Feb 20, 2020 2.185 2.210 2.146 2.146 7,601 -0.06(-2.91%)
Feb 19, 2020 2.201 2.224 2.164 2.210 6,149 +0.01(+0.46%)
Feb 18, 2020 2.146 2.240 2.146 2.200 12,400 +0.05(+2.52%)
Feb 14, 2020 2.255 2.263 2.107 2.146 35,749 -0.10(-4.51%)
Feb 13, 2020 2.255 2.332 2.248 2.248 21,889 -0.13(-5.42%)
Feb 12, 2020 2.434 2.434 2.284 2.376 19,364 -0.05(-1.91%)
Feb 11, 2020 2.384 2.477 2.384 2.423 55,136 +0.05(+1.95%)
Feb 10, 2020 2.330 2.376 2.330 2.376 26,810 +0.10(+4.23%)
Feb 07, 2020 2.145 2.361 2.145 2.280 77,765 +0.12(+5.54%)
Feb 06, 2020 2.153 2.198 2.153 2.160 9,749 +0.01(+0.36%)
Feb 05, 2020 2.153 2.196 2.145 2.153 16,619 +0.01(+0.36%)
Feb 04, 2020 2.068 2.145 2.068 2.145 42,903 +0.08(+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.