Skip to main content

Taitron Components (NQ: TAIT )

2.650 -0.030 (-1.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 0.6331 0.6451 0.6325 0.6451 0 +0.03(+4.90%)
Jul 30, 2013 0.6151 0.6151 0.6090 0.6150 0 +0.01(+0.98%)
Jul 29, 2013 0.6090 0.6090 0.6090 0.6090 0 -0.02(-3.80%)
Jul 24, 2013 0.6572 0.6331 0.6331 0.6331 6,302 +0.01(+1.94%)
Jul 23, 2013 0.6210 0.6210 0.6210 0.6210 0 -0.01(-1.90%)
Jul 19, 2013 0.6331 0.6331 0.6331 0.6331 0 +0.00(+0.00%)
Jul 18, 2013 0.6331 0.6331 0.6331 0.6331 0 -0.00(-0.21%)
Jul 17, 2013 0.6271 0.7041 0.6271 0.6344 27,609 +0.01(+1.17%)
Jul 16, 2013 0.6210 0.6271 0.6210 0.6271 0 +0.02(+2.97%)
Jul 15, 2013 0.6090 0.6090 0.6090 0.6090 0 +0.00(+0.00%)
Jul 11, 2013 0.6210 0.6090 0.6090 0.6090 4,478 -0.01(-1.94%)
Jul 09, 2013 0.6029 0.6210 0.6210 0.6210 1,326 +0.01(+0.98%)
Jul 08, 2013 0.5908 0.6150 0.5668 0.6150 0 +0.02(+4.09%)
Jul 05, 2013 0.5668 0.5908 0.5607 0.5908 0 +0.03(+5.37%)
Jul 03, 2013 0.5547 0.5607 0.5378 0.5607 0 +0.01(+0.98%)
Jul 02, 2013 0.5547 0.5580 0.5547 0.5553 0 -0.00(-0.55%)
Jun 27, 2013 0.5426 0.5584 0.5584 0.5584 7,463 -0.01(-1.48%)
Jun 25, 2013 0.5668 0.5668 0.5668 0.5668 0 +0.00(+0.00%)
Jun 24, 2013 0.5547 0.5909 0.5366 0.5668 0 -0.01(-1.59%)
Jun 21, 2013 0.5788 0.5788 0.5728 0.5759 3,317 -0.01(-1.02%)
Jun 20, 2013 0.5728 0.5818 0.5728 0.5818 0 +0.01(+1.58%)
Jun 19, 2013 0.5728 0.5728 0.5728 0.5728 0 -0.01(-1.04%)
Jun 18, 2013 0.6029 0.6029 0.5601 0.5788 0 +0.02(+3.11%)
Jun 17, 2013 0.6029 0.6029 0.5613 0.5613 0 -0.04(-6.90%)
Jun 13, 2013 0.6029 0.6029 0.6029 0.6029 0 +0.01(+1.01%)
Jun 10, 2013 0.5969 0.5969 0.5969 0.5969 0 -0.01(-1.00%)
Jun 07, 2013 0.5939 0.6029 0.5939 0.6029 0 +0.05(+8.57%)
Jun 05, 2013 0.5607 0.5554 0.5554 0.5554 3,980 -0.05(-7.88%)
May 31, 2013 0.5607 0.6029 0.6029 0.6029 3,482 +0.06(+11.10%)
May 30, 2013 0.6144 0.6150 0.5426 0.5426 0 -0.04(-6.74%)
May 29, 2013 0.6090 0.6090 0.5818 0.5818 4,332 -0.04(-6.31%)
May 28, 2013 0.5818 0.6210 0.5818 0.6210 6,634 +0.04(+7.07%)
May 24, 2013 0.6029 0.6030 0.5800 0.5800 0 -0.04(-6.60%)
May 23, 2013 0.6210 0.6210 0.6029 0.6210 0 +0.02(+3.00%)
May 22, 2013 0.6029 0.6029 0.6029 0.6029 0 -0.02(-2.91%)
May 20, 2013 0.6029 0.6210 0.6210 0.6210 4,809 -0.01(-0.96%)
May 16, 2013 0.6271 0.6271 0.6271 0.6271 0 +0.02(+4.00%)
May 15, 2013 0.6150 0.6150 0.5795 0.6029 0 -0.02(-3.75%)
May 13, 2013 0.6391 0.6391 0.6265 0.6265 0 -0.00(-0.10%)
May 09, 2013 0.6271 0.6271 0.6271 0.6271 4,643 +0.01(+0.96%)
May 08, 2013 0.6222 0.6222 0.6210 0.6211 0 -0.03(-4.62%)
May 02, 2013 0.6451 0.6512 0.6512 0.6512 7,629 +0.02(+2.93%)
May 01, 2013 0.6327 0.6327 0.6327 0.6327 0 +0.01(+1.78%)
Apr 29, 2013 0.6216 0.6216 0.6216 0.6216 0 -0.03(-4.54%)
Apr 15, 2013 0.6512 0.6512 0.6512 0.6512 0 -0.01(-0.92%)
Apr 12, 2013 0.6572 0.6572 0.6572 0.6572 1,326 +0.01(+1.87%)
Apr 11, 2013 0.6090 0.6451 0.6090 0.6451 7,602 +0.04(+7.00%)
Apr 10, 2013 0.6210 0.6331 0.6029 0.6029 5,957 -0.02(-2.91%)
Apr 09, 2013 0.6210 0.6210 0.6090 0.6210 1,627 -0.02(-2.83%)
Apr 08, 2013 0.6331 0.6391 0.6246 0.6391 8,322 +0.01(+1.92%)
Apr 05, 2013 0.6271 0.6271 0.6090 0.6271 34,166 -0.00(-0.19%)
Apr 04, 2013 0.6210 0.6451 0.5740 0.6283 67,897 +0.01(+1.17%)
Apr 03, 2013 0.6090 0.6210 0.6090 0.6210 6,800 +0.01(+0.98%)
Apr 02, 2013 0.6151 0.6151 0.6150 0.6150 829 +0.01(+2.00%)
Mar 28, 2013 0.6150 0.6029 0.6029 0.6029 2,487 +0.00(+0.00%)
Mar 22, 2013 0.6090 0.6029 0.6029 0.6029 3,648 -0.03(-4.76%)
Mar 20, 2013 0.6150 0.6331 0.6331 0.6331 3,482 +0.02(+3.96%)
Mar 19, 2013 0.6098 0.6098 0.6090 0.6090 1,658 -0.02(-3.81%)
Mar 15, 2013 0.6271 0.6331 0.6331 0.6331 8,126 +0.02(+3.35%)
Mar 14, 2013 0.6234 0.6234 0.6126 0.6126 3,648 +0.00(+0.59%)
Mar 11, 2013 0.6090 0.6090 0.6090 0.6090 0 +0.01(+1.00%)
Mar 06, 2013 0.6029 0.6029 0.6029 0.6029 7,961 -0.01(-1.96%)
Mar 05, 2013 0.6150 0.6150 0.6150 0.6150 456 -0.01(-1.92%)
Mar 01, 2013 0.6150 0.6271 0.6271 0.6271 3,317 +0.02(+2.97%)
Feb 25, 2013 0.6090 0.6090 0.6090 0.6090 0 +0.00(+0.00%)
Feb 22, 2013 0.6090 0.6090 0.6090 0.6090 777 -0.01(-1.94%)
Feb 20, 2013 0.6210 0.6210 0.6210 0.6210 0 +0.01(+0.98%)
Feb 14, 2013 0.6150 0.6150 0.6150 0.6150 2,156 -0.00(-0.01%)
Feb 05, 2013 0.6150 0.6151 0.6151 0.6151 1,658 +0.00(+0.01%)
Jan 31, 2013 0.6150 0.6150 0.6150 0.6150 3,317 +0.01(+0.99%)
Jan 30, 2013 0.6090 0.6090 0.6090 0.6090 212 -0.02(-3.81%)
Jan 28, 2013 0.6331 0.6331 0.6331 0.6331 0 +0.01(+0.96%)
Jan 25, 2013 0.6090 0.6271 0.6029 0.6271 6,037 +0.02(+2.97%)
Jan 22, 2013 0.6090 0.6090 0.6090 0.6090 1,658 -0.01(-0.97%)
Jan 18, 2013 0.6090 0.6149 0.6090 0.6149 829 +0.01(+0.98%)
Jan 15, 2013 0.6090 0.6090 0.6090 0.6090 0 -0.02(-3.81%)
Jan 10, 2013 0.6090 0.6331 0.6331 0.6331 12,107 +0.03(+5.00%)
Jan 09, 2013 0.6029 0.6029 0.6029 0.6029 5,473 +0.00(+0.00%)
Jan 08, 2013 0.5945 0.6029 0.5945 0.6029 13,369 +0.00(+0.63%)
Jan 04, 2013 0.5991 0.5991 0.5991 0.5991 0 +0.01(+1.92%)
Jan 02, 2013 0.5879 0.5879 0.5879 0.5879 0 -0.03(-4.41%)
Dec 31, 2012 0.5614 0.6150 0.5613 0.6150 2,743 +0.02(+3.02%)
Dec 28, 2012 0.5969 0.5970 0.5969 0.5970 8,863 -0.01(-0.99%)
Dec 27, 2012 0.6029 0.6066 0.6029 0.6029 5,675 +0.00(+0.00%)
Dec 26, 2012 0.5970 0.6029 0.5970 0.6029 6,965 +0.00(+0.00%)
Dec 24, 2012 0.6029 0.6029 0.6029 0.6029 6,134 +0.00(+0.00%)
Dec 20, 2012 0.6029 0.6029 0.6029 0.6029 1,326 +0.00(+0.00%)
Dec 19, 2012 0.6029 0.6029 0.6029 0.6029 331 +0.03(+5.15%)
Dec 18, 2012 0.5734 0.5734 0.5734 0.5734 165 +0.01(+1.62%)
Dec 17, 2012 0.5642 0.5642 0.5642 0.5642 331 -0.03(-5.61%)
Dec 12, 2012 0.6029 0.5978 0.5978 0.5978 1,824 +0.00(+0.14%)
Dec 10, 2012 0.5969 0.5969 0.5969 0.5969 165 -0.01(-1.00%)
Dec 07, 2012 0.6029 0.6029 0.6029 0.6029 165 +0.00(+0.00%)
Dec 06, 2012 0.6210 0.6210 0.6029 0.6029 7,199 -0.02(-2.91%)
Dec 04, 2012 0.6210 0.6210 0.6210 0.6210 3,317 +0.02(+3.00%)
Nov 28, 2012 0.6029 0.6029 0.6029 0.6029 0 -0.01(-0.99%)
Nov 27, 2012 0.6090 0.6090 0.6090 0.6090 5,400 +0.01(+1.00%)
Nov 26, 2012 0.6029 0.6030 0.6029 0.6029 5,138 -0.01(-0.99%)
Nov 19, 2012 0.6090 0.6090 0.6090 0.6090 3,317 +0.00(+0.00%)
Nov 16, 2012 0.6090 0.6090 0.6090 0.6090 6,634 -0.01(-0.98%)
Nov 15, 2012 0.6090 0.6150 0.6090 0.6150 2,630 +0.00(+0.00%)
Nov 14, 2012 0.6150 0.6150 0.6090 0.6150 10,523 -0.00(-0.01%)
Nov 13, 2012 0.6150 0.6151 0.6150 0.6151 2,860 -0.01(-0.96%)
Nov 09, 2012 0.6210 0.6210 0.6210 0.6210 0 +0.00(+0.00%)
Nov 07, 2012 0.6210 0.6210 0.6210 0.6210 1,658 +0.01(+1.98%)
Nov 06, 2012 0.6150 0.6150 0.6090 0.6090 6,965 -0.01(-0.98%)
Nov 05, 2012 0.6029 0.6150 0.5969 0.6150 11,253 +0.02(+4.08%)
Oct 31, 2012 0.5909 0.5909 0.5909 0.5909 165 +0.00(+0.00%)
Oct 25, 2012 0.5909 0.5909 0.5909 0.5909 331 +0.01(+1.03%)
Oct 23, 2012 0.5848 0.5848 0.5848 0.5848 1,326 +0.00(+0.00%)
Oct 19, 2012 0.5848 0.5848 0.5848 0.5848 331 +0.01(+2.11%)
Oct 17, 2012 0.5728 0.5728 0.5728 0.5728 0 +0.00(+0.00%)
Oct 12, 2012 0.5728 0.5728 0.5728 0.5728 165 +0.01(+2.04%)
Oct 11, 2012 0.5613 0.5613 0.5613 0.5613 829 -0.04(-5.96%)
Oct 04, 2012 0.6029 0.5969 0.5969 0.5969 3,482 +0.04(+6.45%)
Oct 03, 2012 0.5607 0.5607 0.5607 0.5607 1,658 -0.04(-6.95%)
Sep 28, 2012 0.6026 0.6026 0.6026 0.6026 0 +0.05(+9.84%)
Sep 27, 2012 0.5487 0.5487 0.5487 0.5487 165 +0.00(+0.00%)
Sep 24, 2012 0.5547 0.5487 0.5487 0.5487 8,624 -0.00(-0.66%)
Sep 21, 2012 0.5788 0.5788 0.5517 0.5523 23,488 -0.02(-3.58%)
Sep 17, 2012 0.5788 0.5728 0.5728 0.5728 3,482 -0.00(-0.01%)
Sep 14, 2012 0.5728 0.5728 0.5728 0.5728 1,356 -0.01(-1.04%)
Sep 10, 2012 0.5788 0.5789 0.5789 0.5789 3,648 +0.01(+1.06%)
Sep 05, 2012 0.5728 0.5728 0.5728 0.5728 663 -0.03(-5.00%)
Aug 29, 2012 0.6029 0.6029 0.6029 0.6029 995 +0.00(+0.00%)
Aug 27, 2012 0.6271 0.6271 0.5728 0.6029 4,146 +0.05(+8.70%)
Aug 21, 2012 0.5547 0.5547 0.5547 0.5547 3,317 +0.00(+0.00%)
Aug 20, 2012 0.5607 0.5607 0.5547 0.5547 23,219 +0.00(+0.00%)
Aug 17, 2012 0.5547 0.5547 0.5547 0.5547 6,634 +0.00(+0.00%)
Aug 16, 2012 0.5547 0.5607 0.5487 0.5547 14,785 -0.01(-1.08%)
Aug 15, 2012 0.5607 0.5607 0.5607 0.5607 2,985 -0.01(-2.23%)
Aug 14, 2012 0.5728 0.5735 0.5608 0.5735 4,527 +0.00(+0.13%)
Aug 13, 2012 0.5728 0.5728 0.5728 0.5728 1,656 +0.00(+0.00%)
Aug 10, 2012 0.5728 0.5728 0.5728 0.5728 3,317 -0.01(-2.36%)
Aug 06, 2012 0.6029 0.5867 0.5867 0.5867 829 -0.01(-1.72%)
Aug 03, 2012 0.5969 0.5969 0.5969 0.5969 1,160 +0.00(+0.00%)
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.