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

Taitron Components (NQ: TAIT )

2.870 -0.320 (-10.03%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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, 2019 3.180 3.736 3.068 3.578 1,104,367 +0.41(+12.77%)
Apr 29, 2019 2.970 3.180 2.850 3.173 802,201 +0.41(+14.79%)
Apr 26, 2019 2.768 2.828 2.558 2.764 169,977 +0.00(+0.14%)
Apr 25, 2019 2.685 2.828 2.663 2.760 253,564 +0.10(+3.66%)
Apr 24, 2019 2.670 2.775 2.400 2.663 179,699 -0.01(-0.28%)
Apr 23, 2019 2.363 2.670 2.363 2.670 318,586 +0.31(+13.02%)
Apr 22, 2019 2.303 2.363 2.258 2.363 41,673 +0.07(+2.94%)
Apr 18, 2019 2.318 2.348 2.295 2.295 35,595 -0.01(-0.33%)
Apr 17, 2019 2.348 2.355 2.258 2.303 35,125 -0.02(-0.65%)
Apr 16, 2019 2.355 2.355 2.318 2.318 38,061 -0.04(-1.59%)
Apr 15, 2019 2.363 2.393 2.295 2.355 90,923 +0.03(+1.39%)
Apr 12, 2019 2.224 2.363 2.213 2.323 112,784 +0.13(+5.88%)
Apr 11, 2019 2.173 2.205 2.173 2.194 28,546 +0.03(+1.56%)
Apr 10, 2019 2.228 2.228 2.160 2.160 53,423 -0.05(-2.37%)
Apr 09, 2019 2.235 2.235 2.145 2.213 70,367 -0.00(-0.17%)
Apr 08, 2019 2.168 2.228 2.078 2.217 58,886 +0.06(+2.60%)
Apr 05, 2019 2.183 2.213 2.070 2.160 72,790 -0.02(-1.03%)
Apr 04, 2019 2.280 2.280 2.175 2.183 37,826 -0.06(-2.68%)
Apr 03, 2019 2.310 2.385 2.144 2.243 251,943 +0.02(+0.67%)
Apr 02, 2019 2.258 2.400 2.175 2.228 342,133 +0.20(+10.00%)
Apr 01, 2019 2.003 2.063 1.875 2.025 193,008 +0.05(+2.66%)
Mar 29, 2019 1.943 1.988 1.860 1.973 154,779 +0.03(+1.55%)
Mar 28, 2019 1.800 1.950 1.770 1.943 194,023 +0.20(+11.63%)
Mar 27, 2019 1.718 1.763 1.688 1.740 38,976 +0.03(+1.75%)
Mar 26, 2019 1.672 1.713 1.650 1.710 15,281 +0.08(+5.07%)
Mar 25, 2019 1.665 1.669 1.613 1.628 16,009 -0.05(-2.69%)
Mar 22, 2019 1.718 1.718 1.673 1.673 18,930 -0.04(-2.62%)
Mar 21, 2019 1.695 1.718 1.665 1.718 77,884 +0.03(+1.78%)
Mar 20, 2019 1.673 1.703 1.650 1.688 21,705 -0.01(-0.44%)
Mar 19, 2019 1.688 1.695 1.650 1.695 77,316 +0.01(+0.44%)
Mar 18, 2019 1.695 1.695 1.613 1.688 59,859 +0.01(+0.45%)
Mar 15, 2019 1.695 1.718 1.650 1.680 14,798 -0.01(-0.44%)
Mar 14, 2019 1.673 1.688 1.650 1.688 49,005 +0.03(+1.81%)
Mar 13, 2019 1.680 1.688 1.650 1.658 36,055 -0.03(-1.78%)
Mar 12, 2019 1.673 1.718 1.650 1.688 37,786 +0.04(+2.27%)
Mar 11, 2019 1.590 1.688 1.590 1.650 93,156 +0.05(+3.29%)
Mar 08, 2019 1.575 1.657 1.508 1.598 89,587 +0.03(+1.67%)
Mar 07, 2019 1.598 1.605 1.545 1.571 9,453 -0.02(-1.18%)
Mar 06, 2019 1.635 1.650 1.578 1.590 44,751 -0.05(-2.75%)
Mar 05, 2019 1.568 1.643 1.568 1.635 86,746 +0.08(+5.31%)
Mar 04, 2019 1.538 1.560 1.525 1.553 11,689 +0.02(+0.98%)
Mar 01, 2019 1.553 1.553 1.515 1.538 21,197 +0.00(+0.00%)
Feb 28, 2019 1.553 1.553 1.523 1.538 14,184 +0.01(+0.64%)
Feb 27, 2019 1.553 1.560 1.523 1.528 15,551 -0.00(-0.15%)
Feb 26, 2019 1.538 1.553 1.523 1.530 22,715 -0.01(-0.49%)
Feb 25, 2019 1.545 1.553 1.508 1.538 9,346 +0.00(+0.00%)
Feb 22, 2019 1.530 1.560 1.508 1.538 17,330 +0.00(+0.00%)
Feb 21, 2019 1.500 1.575 1.485 1.538 83,607 +0.05(+3.19%)
Feb 20, 2019 1.523 1.523 1.490 1.490 15,164 -0.00(-0.17%)
Feb 19, 2019 1.470 1.523 1.470 1.493 31,251 -0.01(-0.50%)
Feb 15, 2019 1.478 1.523 1.478 1.500 14,531 +0.02(+1.52%)
Feb 14, 2019 1.500 1.515 1.474 1.478 80,845 +0.01(+0.43%)
Feb 13, 2019 1.493 1.520 1.463 1.471 30,674 -0.02(-1.55%)
Feb 12, 2019 1.510 1.510 1.478 1.494 17,798 +0.01(+0.63%)
Feb 11, 2019 1.522 1.522 1.485 1.485 21,626 -0.03(-1.95%)
Feb 08, 2019 1.507 1.537 1.485 1.515 62,254 +0.01(+0.49%)
Feb 07, 2019 1.537 1.537 1.478 1.507 24,284 +0.02(+1.10%)
Feb 06, 2019 1.515 1.515 1.485 1.491 12,661 -0.01(-0.60%)
Feb 05, 2019 1.544 1.544 1.485 1.500 16,374 -0.04(-2.81%)
Feb 04, 2019 1.463 1.611 1.433 1.543 57,346 +0.11(+7.66%)
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.