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 (%)
Aug 31, 2018 1.635 1.635 1.635 0 +0.04(+2.74%)
Aug 30, 2018 1.598 1.598 1.570 1.591 9,660 +0.01(+0.92%)
Aug 29, 2018 1.657 1.657 1.562 1.577 84,861 -0.07(-3.98%)
Aug 28, 2018 1.620 1.649 1.597 1.642 64,524 +0.03(+1.80%)
Aug 27, 2018 1.606 1.635 1.606 1.613 28,761 -0.02(-1.33%)
Aug 24, 2018 1.635 1.657 1.598 1.635 45,971 -0.01(-0.90%)
Aug 23, 2018 1.657 1.707 1.629 1.650 40,139 +0.04(+2.73%)
Aug 22, 2018 1.744 1.744 1.562 1.606 118,904 -0.14(-7.92%)
Aug 21, 2018 1.635 1.795 1.606 1.744 101,772 +0.11(+6.67%)
Aug 20, 2018 1.584 1.635 1.562 1.635 81,277 +0.05(+3.21%)
Aug 17, 2018 1.613 1.635 1.540 1.584 121,536 -0.05(-3.11%)
Aug 16, 2018 1.744 1.744 1.613 1.635 84,027 -0.04(-2.17%)
Aug 15, 2018 1.671 1.896 1.606 1.671 479,739 +0.15(+9.52%)
Aug 14, 2018 1.591 1.598 1.511 1.526 102,808 -0.05(-3.00%)
Aug 13, 2018 1.530 1.573 1.515 1.573 26,090 +0.05(+3.30%)
Aug 10, 2018 1.530 1.537 1.487 1.523 21,162 +0.04(+2.42%)
Aug 09, 2018 1.501 1.523 1.480 1.487 41,997 +0.01(+0.98%)
Aug 08, 2018 1.465 1.491 1.444 1.472 15,316 +0.01(+0.49%)
Aug 07, 2018 1.437 1.508 1.437 1.465 23,870 -0.04(-2.86%)
Aug 06, 2018 1.415 1.508 1.408 1.508 44,008 +0.11(+8.25%)
Aug 03, 2018 1.487 1.548 1.393 1.393 83,676 -0.16(-10.18%)
Aug 02, 2018 1.573 1.580 1.487 1.551 47,894 -0.03(-1.82%)
Aug 01, 2018 1.587 1.616 1.451 1.580 88,947 +0.01(+0.46%)
Jul 31, 2018 1.616 1.724 1.458 1.573 214,915 -0.01(-0.45%)
Jul 30, 2018 1.386 1.616 1.307 1.580 899,922 +0.22(+16.40%)
Jul 27, 2018 1.386 1.386 1.300 1.357 18,099 -0.01(-0.53%)
Jul 26, 2018 1.336 1.393 1.286 1.365 12,802 +0.07(+5.56%)
Jul 25, 2018 1.278 1.371 1.257 1.293 73,847 +0.01(+1.12%)
Jul 24, 2018 1.365 1.365 1.278 1.278 27,925 -0.05(-3.78%)
Jul 23, 2018 1.343 1.372 1.329 1.329 10,101 -0.03(-2.39%)
Jul 20, 2018 1.343 1.386 1.343 1.361 32,464 +0.01(+0.81%)
Jul 19, 2018 1.357 1.357 1.315 1.350 19,710 -0.01(-0.53%)
Jul 18, 2018 1.365 1.372 1.329 1.357 68,420 +0.03(+2.16%)
Jul 17, 2018 1.415 1.434 1.302 1.329 52,762 -0.07(-5.13%)
Jul 16, 2018 1.329 1.508 1.282 1.401 327,078 +0.09(+7.15%)
Jul 13, 2018 1.279 1.316 1.258 1.307 23,359 +0.04(+3.41%)
Jul 12, 2018 1.307 1.307 1.257 1.264 26,853 -0.05(-3.83%)
Jul 11, 2018 1.271 1.329 1.271 1.314 42,059 +0.04(+3.39%)
Jul 10, 2018 1.365 1.393 1.278 1.271 145,657 -0.10(-7.36%)
Jul 09, 2018 1.580 1.580 1.359 1.372 265,287 -0.16(-10.57%)
Jul 06, 2018 1.444 2.076 1.380 1.535 3,311,895 +0.16(+11.86%)
Jul 05, 2018 1.271 1.673 1.266 1.372 629,410 +0.12(+9.44%)
Jul 03, 2018 1.253 1.253 1.253 0 +0.01(+1.00%)
Jul 02, 2018 1.228 1.250 1.214 1.241 59,100 +0.03(+2.25%)
Jun 29, 2018 1.200 1.214 1.200 1.214 7,803 +0.01(+1.20%)
Jun 28, 2018 1.199 1.220 1.199 1.199 11,770 -0.01(-0.60%)
Jun 27, 2018 1.221 1.228 1.207 1.207 4,153 -0.02(-1.44%)
Jun 26, 2018 1.228 1.228 1.221 1.224 16,257 +0.01(+0.85%)
Jun 25, 2018 1.221 1.221 1.192 1.214 8,672 -0.01(-0.78%)
Jun 22, 2018 1.225 1.228 1.221 1.224 23,891 +0.00(+0.21%)
Jun 21, 2018 1.221 1.228 1.214 1.221 6,401 +0.01(+0.71%)
Jun 20, 2018 1.210 1.212 1.207 1.212 1,816 +0.01(+0.48%)
Jun 19, 2018 1.192 1.228 1.192 1.207 8,971 +0.02(+1.82%)
Jun 18, 2018 1.228 1.228 1.185 1.185 25,256 -0.04(-3.27%)
Jun 15, 2018 1.227 1.221 1.225 6,248 -0.00(-0.19%)
Jun 14, 2018 1.191 1.228 1.191 1.227 7,568 +0.02(+1.73%)
Jun 13, 2018 1.207 1.207 1.192 1.207 14,204 +0.00(+0.00%)
Jun 12, 2018 1.207 1.207 1.202 1.207 1,280 +0.00(+0.00%)
Jun 11, 2018 1.192 1.207 1.189 1.207 3,473 +0.01(+1.20%)
Jun 08, 2018 1.221 1.221 1.192 1.192 8,213 -0.03(-2.63%)
Jun 07, 2018 1.202 1.236 1.202 1.224 6,107 +0.03(+2.08%)
Jun 06, 2018 1.203 1.243 1.192 1.199 37,171 -0.01(-1.18%)
Jun 05, 2018 1.221 1.244 1.214 1.214 5,512 -0.03(-2.31%)
Jun 04, 2018 1.221 1.258 1.192 1.242 39,301 +0.02(+1.76%)
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.