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

Taitron Components (NQ: TAIT )

2.900 +0.030 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 2.860 2.870 2.820 2.870 11,430 +0.06(+2.14%)
Sep 18, 2024 2.850 2.850 2.810 2.810 8,466 -0.04(-1.40%)
Sep 17, 2024 2.820 2.900 2.790 2.850 5,416 +0.04(+1.42%)
Sep 16, 2024 2.840 2.855 2.767 2.810 17,894 -0.01(-0.35%)
Sep 13, 2024 2.820 2.860 2.790 2.820 9,009 +0.01(+0.36%)
Sep 12, 2024 2.820 2.900 2.810 2.810 1,696 +0.00(+0.00%)
Sep 11, 2024 2.820 2.820 2.760 2.810 4,867 -0.01(-0.35%)
Sep 10, 2024 2.810 2.820 2.770 2.820 4,059 -0.01(-0.35%)
Sep 09, 2024 2.850 2.850 2.810 2.830 3,186 -0.04(-1.39%)
Sep 06, 2024 2.870 2.890 2.850 2.870 8,923 +0.00(+0.17%)
Sep 05, 2024 2.860 2.865 2.860 2.865 5,752 -0.02(-0.87%)
Sep 04, 2024 2.860 2.890 2.860 2.890 2,793 +0.00(+0.15%)
Sep 03, 2024 2.920 2.920 2.860 2.886 6,756 -0.03(-1.01%)
Aug 30, 2024 2.930 2.950 2.900 2.915 8,873 -0.02(-0.51%)
Aug 29, 2024 2.920 2.940 2.900 2.930 6,299 +0.03(+1.01%)
Aug 28, 2024 2.940 2.940 2.850 2.901 8,907 -0.01(-0.49%)
Aug 27, 2024 2.830 2.920 2.782 2.915 20,326 +0.02(+0.54%)
Aug 26, 2024 2.885 2.930 2.825 2.899 16,047 -0.03(-1.05%)
Aug 23, 2024 2.890 2.930 2.885 2.930 7,693 +0.01(+0.34%)
Aug 22, 2024 2.910 2.930 2.880 2.920 13,179 +0.00(+0.00%)
Aug 21, 2024 2.925 2.939 2.910 2.920 6,411 +0.01(+0.34%)
Aug 20, 2024 2.930 2.937 2.910 2.910 1,057 -0.03(-1.02%)
Aug 19, 2024 2.922 2.940 2.900 2.940 8,934 +0.03(+1.20%)
Aug 16, 2024 2.810 2.930 2.810 2.905 8,230 +0.04(+1.57%)
Aug 15, 2024 2.801 2.860 2.791 2.860 13,069 +0.07(+2.46%)
Aug 14, 2024 2.762 2.801 2.762 2.791 6,959 +0.02(+0.71%)
Aug 13, 2024 2.772 2.783 2.762 2.772 2,405 -0.01(-0.20%)
Aug 12, 2024 2.801 2.801 2.732 2.777 11,780 +0.03(+1.28%)
Aug 09, 2024 2.840 2.840 2.742 2.742 9,973 -0.04(-1.59%)
Aug 08, 2024 2.791 2.821 2.781 2.786 7,493 +0.06(+2.34%)
Aug 07, 2024 2.840 2.840 2.723 2.723 11,356 -0.02(-0.71%)
Aug 06, 2024 2.781 2.781 2.703 2.742 8,516 +0.03(+1.06%)
Aug 05, 2024 2.752 2.791 2.703 2.713 47,310 -0.11(-3.91%)
Aug 02, 2024 2.850 2.850 2.772 2.824 28,397 -0.04(-1.27%)
Aug 01, 2024 2.899 2.929 2.813 2.860 10,099 -0.02(-0.72%)
Jul 31, 2024 2.870 2.899 2.854 2.881 4,821 +0.02(+0.72%)
Jul 30, 2024 2.889 2.889 2.821 2.860 16,510 +0.04(+1.39%)
Jul 29, 2024 2.860 2.860 2.821 2.821 12,393 +0.02(+0.70%)
Jul 26, 2024 2.801 2.860 2.801 2.801 10,747 +0.05(+1.79%)
Jul 25, 2024 2.831 2.840 2.732 2.752 58,739 -0.11(-3.78%)
Jul 24, 2024 2.889 2.899 2.831 2.860 11,434 -0.03(-0.98%)
Jul 23, 2024 2.889 2.899 2.870 2.888 4,465 +0.01(+0.30%)
Jul 22, 2024 2.909 2.913 2.880 2.880 5,837 +0.02(+0.69%)
Jul 19, 2024 2.948 2.948 2.860 2.860 3,471 -0.06(-2.02%)
Jul 18, 2024 2.929 2.948 2.890 2.919 12,188 +0.03(+1.02%)
Jul 17, 2024 2.884 2.919 2.884 2.889 5,568 -0.00(-0.05%)
Jul 16, 2024 2.801 2.919 2.752 2.891 10,604 +0.09(+3.21%)
Jul 15, 2024 2.860 2.898 2.801 2.801 6,438 -0.06(-2.06%)
Jul 12, 2024 2.831 2.899 2.762 2.860 13,284 +0.04(+1.39%)
Jul 11, 2024 2.801 2.850 2.791 2.821 13,832 +0.03(+1.06%)
Jul 10, 2024 2.693 2.806 2.693 2.791 15,187 +0.10(+3.84%)
Jul 09, 2024 2.634 2.702 2.634 2.688 17,342 +0.03(+1.16%)
Jul 08, 2024 2.644 2.693 2.644 2.657 3,263 -0.01(-0.24%)
Jul 05, 2024 2.614 2.673 2.614 2.663 6,769 +0.02(+0.93%)
Jul 03, 2024 2.614 2.663 2.595 2.639 9,466 -0.00(-0.19%)
Jul 02, 2024 2.693 2.693 2.634 2.644 6,357 -0.04(-1.46%)
Jul 01, 2024 2.663 2.693 2.604 2.683 13,731 +0.08(+3.01%)
Jun 28, 2024 2.604 2.645 2.595 2.604 17,028 -0.04(-1.49%)
Jun 27, 2024 2.604 2.644 2.575 2.644 9,975 +0.03(+1.14%)
Jun 26, 2024 2.577 2.644 2.577 2.614 19,338 +0.04(+1.52%)
Jun 25, 2024 2.614 2.618 2.575 2.575 3,774 -0.02(-0.62%)
Jun 24, 2024 2.575 2.634 2.526 2.591 10,302 -0.01(-0.52%)
Jun 21, 2024 2.604 2.624 2.575 2.604 12,383 -0.05(-1.85%)
Jun 20, 2024 2.624 2.654 2.575 2.654 8,616 +0.05(+1.89%)
Jun 18, 2024 2.654 2.713 2.604 2.604 14,033 -0.03(-1.12%)
Jun 17, 2024 2.693 2.693 2.575 2.634 30,641 -0.01(-0.37%)
Jun 14, 2024 2.732 2.840 2.634 2.644 23,522 -0.12(-4.39%)
Jun 13, 2024 2.821 2.840 2.752 2.765 4,810 -0.03(-0.94%)
Jun 12, 2024 2.772 2.793 2.752 2.791 6,237 +0.05(+1.79%)
Jun 11, 2024 2.780 2.781 2.722 2.742 6,220 +0.00(+0.00%)
Jun 10, 2024 2.752 2.781 2.713 2.742 18,722 -0.01(-0.53%)
Jun 07, 2024 2.801 2.801 2.703 2.757 13,646 -0.07(-2.40%)
Jun 06, 2024 2.801 2.831 2.801 2.825 18,002 -0.00(-0.15%)
Jun 05, 2024 2.850 2.850 2.811 2.829 6,597 -0.00(-0.06%)
Jun 04, 2024 2.837 2.850 2.831 2.831 5,216 -0.03(-1.03%)
Jun 03, 2024 2.840 2.880 2.831 2.860 7,418 +0.02(+0.69%)
May 31, 2024 2.870 2.874 2.840 2.840 10,170 -0.02(-0.69%)
May 30, 2024 2.850 2.889 2.850 2.860 19,393 -0.02(-0.68%)
May 29, 2024 2.850 2.880 2.840 2.880 7,234 +0.02(+0.69%)
May 28, 2024 2.875 2.875 2.860 2.860 3,750 -0.02(-0.68%)
May 24, 2024 2.840 2.880 2.840 2.879 24,095 +0.03(+1.03%)
May 23, 2024 2.909 2.909 2.840 2.850 10,722 -0.07(-2.34%)
May 22, 2024 2.899 2.919 2.851 2.919 16,581 +0.04(+1.35%)
May 21, 2024 2.909 2.938 2.870 2.880 6,325 +0.01(+0.34%)
May 20, 2024 2.919 2.946 2.853 2.870 14,784 -0.05(-1.68%)
May 17, 2024 2.968 3.007 2.850 2.919 15,112 +0.10(+3.48%)
May 16, 2024 3.106 3.106 2.821 2.821 102,990 -0.27(-8.74%)
May 15, 2024 3.082 3.105 3.076 3.091 20,964 +0.03(+1.11%)
May 14, 2024 3.085 3.086 3.057 3.057 2,848 -0.01(-0.32%)
May 13, 2024 3.086 3.096 3.047 3.067 11,399 -0.01(-0.31%)
May 10, 2024 3.076 3.086 3.057 3.076 33,186 +0.01(+0.31%)
May 09, 2024 3.047 3.076 3.033 3.067 7,240 +0.01(+0.41%)
May 08, 2024 3.072 3.076 3.052 3.054 1,448 +0.03(+0.87%)
May 07, 2024 3.038 3.086 3.028 3.028 25,698 -0.02(-0.63%)
May 06, 2024 3.009 3.096 2.999 3.047 45,150 +0.01(+0.32%)
May 03, 2024 3.047 3.076 3.038 3.038 2,912 -0.01(-0.32%)
May 02, 2024 3.057 3.084 3.047 3.047 2,752 -0.01(-0.32%)
May 01, 2024 3.096 3.105 3.057 3.057 4,929 +0.01(+0.31%)
Apr 30, 2024 3.047 3.067 3.028 3.048 2,494 -0.04(-1.25%)
Apr 29, 2024 3.096 3.105 3.067 3.086 6,282 +0.02(+0.63%)
Apr 26, 2024 3.086 3.086 3.067 3.067 4,800 +0.01(+0.32%)
Apr 25, 2024 3.076 3.096 3.057 3.057 11,573 -0.02(-0.63%)
Apr 24, 2024 3.067 3.076 3.067 3.076 6,978 +0.02(+0.63%)
Apr 23, 2024 3.038 3.072 3.038 3.057 3,077 -0.01(-0.32%)
Apr 22, 2024 3.038 3.067 3.018 3.067 21,358 +0.04(+1.28%)
Apr 19, 2024 3.047 3.067 3.028 3.028 4,181 +0.00(+0.00%)
Apr 18, 2024 3.028 3.057 3.028 3.028 2,218 +0.00(+0.00%)
Apr 17, 2024 3.038 3.066 3.028 3.028 3,225 -0.01(-0.32%)
Apr 16, 2024 3.047 3.076 3.038 3.038 4,568 -0.01(-0.32%)
Apr 15, 2024 3.047 3.076 3.047 3.047 9,792 -0.03(-0.94%)
Apr 12, 2024 3.115 3.115 3.076 3.076 1,929 +0.03(+0.95%)
Apr 11, 2024 3.057 3.135 3.047 3.047 6,680 +0.00(+0.00%)
Apr 10, 2024 3.047 3.105 3.047 3.047 3,833 -0.02(-0.63%)
Apr 09, 2024 3.067 3.125 3.067 3.067 14,347 -0.03(-0.94%)
Apr 08, 2024 3.125 3.135 3.086 3.096 7,521 +0.01(+0.25%)
Apr 05, 2024 3.115 3.131 3.086 3.088 23,761 +0.00(+0.06%)
Apr 04, 2024 3.076 3.120 3.057 3.086 2,752 +0.04(+1.27%)
Apr 03, 2024 3.096 3.115 3.047 3.047 6,884 -0.05(-1.56%)
Apr 02, 2024 3.164 3.164 3.057 3.096 22,309 -0.05(-1.54%)
Apr 01, 2024 3.173 3.193 3.144 3.144 16,391 -0.01(-0.30%)
Mar 28, 2024 3.154 3.154 3.115 3.154 6,092 -0.00(-0.01%)
Mar 27, 2024 3.115 3.154 3.096 3.154 7,045 +0.02(+0.62%)
Mar 26, 2024 3.089 3.144 3.067 3.134 15,434 +0.02(+0.62%)
Mar 25, 2024 3.086 3.125 3.077 3.115 11,610 +0.02(+0.63%)
Mar 22, 2024 3.067 3.096 3.047 3.096 8,351 +0.03(+0.95%)
Mar 21, 2024 3.057 3.075 3.048 3.067 6,059 +0.00(+0.00%)
Mar 20, 2024 3.047 3.067 3.028 3.067 5,439 +0.02(+0.63%)
Mar 19, 2024 3.067 3.076 3.047 3.047 4,420 -0.02(-0.63%)
Mar 18, 2024 3.096 3.105 3.047 3.067 8,713 +0.04(+1.28%)
Mar 15, 2024 3.128 3.128 3.028 3.028 16,758 -0.09(-2.80%)
Mar 14, 2024 3.096 3.164 3.091 3.115 10,467 +0.05(+1.58%)
Mar 13, 2024 3.154 3.192 3.057 3.067 18,023 -0.05(-1.55%)
Mar 12, 2024 3.125 3.164 3.115 3.115 5,176 +0.00(+0.00%)
Mar 11, 2024 3.115 3.135 3.115 3.115 7,440 +0.00(+0.00%)
Mar 08, 2024 3.125 3.183 3.115 3.115 9,055 +0.00(+0.00%)
Mar 07, 2024 3.164 3.164 3.115 3.115 2,120 -0.03(-0.92%)
Mar 06, 2024 3.174 3.212 3.144 3.144 10,298 +0.02(+0.62%)
Mar 05, 2024 3.193 3.193 3.118 3.125 9,981 -0.06(-1.82%)
Mar 04, 2024 3.115 3.183 3.115 3.183 9,314 +0.05(+1.54%)
Mar 01, 2024 3.173 3.193 3.135 3.135 16,340 +0.00(+0.00%)
Feb 29, 2024 3.148 3.148 3.120 3.135 6,737 +0.02(+0.62%)
Feb 28, 2024 3.096 3.202 3.096 3.115 3,628 -0.03(-0.92%)
Feb 27, 2024 3.115 3.202 3.115 3.144 4,929 +0.02(+0.62%)
Feb 26, 2024 3.105 3.193 3.096 3.125 23,653 +0.01(+0.31%)
Feb 23, 2024 3.076 3.202 3.076 3.115 6,170 +0.00(+0.00%)
Feb 22, 2024 3.086 3.164 3.086 3.115 19,437 -0.01(-0.32%)
Feb 21, 2024 3.096 3.164 3.096 3.125 3,931 -0.04(-1.21%)
Feb 20, 2024 3.144 3.169 3.077 3.164 13,504 +0.03(+1.10%)
Feb 16, 2024 3.047 3.173 3.047 3.129 33,308 -0.01(-0.18%)
Feb 15, 2024 3.105 3.183 3.105 3.135 9,653 -0.02(-0.61%)
Feb 14, 2024 3.068 3.163 3.068 3.154 20,515 +0.08(+2.48%)
Feb 13, 2024 3.173 3.182 3.063 3.078 5,908 -0.04(-1.22%)
Feb 12, 2024 3.106 3.181 3.106 3.116 12,313 +0.04(+1.24%)
Feb 09, 2024 3.078 3.097 3.078 3.078 5,099 +0.05(+1.57%)
Feb 08, 2024 3.068 3.116 3.030 3.030 34,444 -0.05(-1.49%)
Feb 07, 2024 3.059 3.097 3.049 3.076 11,357 +0.02(+0.56%)
Feb 06, 2024 3.059 3.087 3.011 3.059 26,342 +0.02(+0.63%)
Feb 05, 2024 3.087 3.163 3.014 3.040 43,317 +0.00(+0.00%)
Feb 02, 2024 3.039 3.040 3.030 3.040 6,980 +0.04(+1.27%)
Feb 01, 2024 3.059 3.059 3.001 3.001 7,221 -0.02(-0.63%)
Jan 31, 2024 3.049 3.078 3.001 3.020 24,471 -0.05(-1.67%)
Jan 30, 2024 3.059 3.097 3.049 3.072 9,254 +0.01(+0.44%)
Jan 29, 2024 3.001 3.078 3.001 3.059 35,368 +0.01(+0.31%)
Jan 26, 2024 3.049 3.087 2.954 3.049 25,023 +0.03(+0.95%)
Jan 25, 2024 3.115 3.130 2.973 3.020 26,569 -0.03(-0.94%)
Jan 24, 2024 3.059 3.163 3.049 3.049 13,217 +0.00(+0.00%)
Jan 23, 2024 3.078 3.085 3.049 3.049 9,238 +0.01(+0.31%)
Jan 22, 2024 3.020 3.106 3.020 3.040 17,060 +0.00(+0.00%)
Jan 19, 2024 3.059 3.097 3.011 3.040 14,705 +0.03(+0.95%)
Jan 18, 2024 3.040 3.054 3.011 3.011 8,272 -0.00(-0.03%)
Jan 17, 2024 2.973 3.059 2.906 3.012 22,800 +0.07(+2.30%)
Jan 16, 2024 3.068 3.078 2.925 2.944 47,654 -0.03(-0.96%)
Jan 12, 2024 2.954 3.047 2.925 2.973 59,957 +0.00(+0.00%)
Jan 11, 2024 3.040 3.125 2.944 2.973 77,679 -0.08(-2.50%)
Jan 10, 2024 3.154 3.182 3.030 3.049 56,916 -0.02(-0.62%)
Jan 09, 2024 3.278 3.278 3.032 3.068 52,813 -0.15(-4.73%)
Jan 08, 2024 3.325 3.383 3.192 3.221 65,952 -0.08(-2.31%)
Jan 05, 2024 3.335 3.353 3.287 3.297 9,410 -0.05(-1.42%)
Jan 04, 2024 3.325 3.373 3.297 3.344 8,207 +0.01(+0.29%)
Jan 03, 2024 3.306 3.382 3.297 3.335 16,678 +0.02(+0.57%)
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.