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

Taitron Components (NQ: TAIT )

2.880 +0.010 (+0.35%)
Streaming Delayed Price Updated: 11:36 AM 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 (%)
Dec 31, 2003 1.194 1.216 1.131 1.211 71,780 +0.01(+0.47%)
Dec 30, 2003 1.199 1.250 1.080 1.205 75,503 -0.02(-1.40%)
Dec 29, 2003 1.233 1.330 1.211 1.222 83,005 +0.00(+0.00%)
Dec 26, 2003 1.244 1.244 1.205 1.222 32,635 +0.06(+5.34%)
Dec 24, 2003 1.176 1.250 1.160 1.160 11,245 -0.02(-1.88%)
Dec 23, 2003 1.188 1.273 1.012 1.182 56,776 -0.01(-0.95%)
Dec 22, 2003 1.114 1.341 1.000 1.194 68,798 +0.01(+0.48%)
Dec 19, 2003 1.142 1.251 1.017 1.188 36,991 +0.02(+1.46%)
Dec 18, 2003 1.240 1.245 1.165 1.171 7,278 +0.01(+0.49%)
Dec 17, 2003 1.199 1.216 1.086 1.165 12,843 +0.02(+1.48%)
Dec 16, 2003 1.193 1.257 1.148 1.148 8,416 -0.05(-3.81%)
Dec 15, 2003 1.137 1.199 1.137 1.194 9,676 -0.01(-0.47%)
Dec 12, 2003 1.114 1.199 1.114 1.199 12,563 +0.09(+7.65%)
Dec 11, 2003 1.097 1.114 1.086 1.114 47,149 -0.02(-2.00%)
Dec 10, 2003 1.182 1.182 1.137 1.137 35,555 -0.14(-10.67%)
Dec 09, 2003 1.177 1.273 1.171 1.273 14,866 -0.02(-1.37%)
Dec 08, 2003 1.347 1.564 1.240 1.290 58,265 -0.18(-12.35%)
Dec 05, 2003 1.569 1.609 1.336 1.472 47,941 -0.10(-6.16%)
Dec 04, 2003 1.785 1.796 1.461 1.569 51,187 -0.17(-9.80%)
Dec 03, 2003 1.813 1.847 1.620 1.739 113,327 +0.11(+6.62%)
Dec 02, 2003 1.808 1.813 1.506 1.631 67,253 +0.20(+14.34%)
Dec 01, 2003 1.410 1.449 1.341 1.427 86,696 +0.09(+6.81%)
Nov 28, 2003 1.347 1.353 1.228 1.336 8,092 -0.02(-1.26%)
Nov 26, 2003 1.182 1.353 1.182 1.353 11,824 +0.16(+13.88%)
Nov 25, 2003 1.188 1.188 1.188 1.188 263 +0.00(+0.00%)
Nov 24, 2003 1.171 1.188 1.165 1.188 9,971 +0.02(+1.95%)
Nov 21, 2003 1.165 1.165 1.165 1.165 0 +0.00(+0.00%)
Nov 20, 2003 1.165 1.165 1.165 1.165 879 +0.00(+0.00%)
Nov 19, 2003 1.165 1.171 1.165 1.165 7,741 +0.06(+5.67%)
Nov 18, 2003 1.170 1.171 1.103 1.103 1,407 -0.01(-0.56%)
Nov 17, 2003 1.109 1.109 1.109 1.109 0 +0.00(+0.00%)
Nov 14, 2003 1.103 1.109 1.103 1.109 1,055 -0.09(-7.54%)
Nov 13, 2003 1.080 1.199 1.080 1.199 15,735 +0.10(+8.71%)
Nov 12, 2003 1.415 1.415 1.097 1.103 36,154 -0.23(-17.37%)
Nov 11, 2003 1.165 1.364 1.154 1.335 35,846 +0.18(+15.15%)
Nov 10, 2003 1.148 1.165 1.142 1.160 1,407 +0.02(+2.00%)
Nov 07, 2003 1.223 1.250 1.137 1.137 12,315 -0.05(-4.31%)
Nov 06, 2003 1.245 1.273 1.187 1.188 18,296 +0.05(+4.50%)
Nov 05, 2003 1.137 1.137 1.137 1.137 1,803 -0.06(-5.21%)
Nov 04, 2003 1.108 1.222 1.108 1.199 10,186 +0.11(+10.47%)
Nov 03, 2003 1.086 1.086 1.086 1.086 175 +0.00(+0.00%)
Oct 31, 2003 1.120 1.120 1.086 1.086 1,231 -0.11(-9.48%)
Oct 30, 2003 1.165 1.199 1.176 1.199 1,583 +0.03(+2.98%)
Oct 29, 2003 1.206 1.211 1.125 1.165 6,685 -0.03(-2.89%)
Oct 28, 2003 1.256 1.256 1.199 1.199 1,935 -0.06(-4.52%)
Oct 27, 2003 1.182 1.256 1.182 1.256 1,583 +0.07(+6.25%)
Oct 24, 2003 1.154 1.256 1.154 1.182 6,685 +0.03(+2.97%)
Oct 23, 2003 1.148 1.148 1.142 1.148 12,843 +0.01(+1.00%)
Oct 22, 2003 1.142 1.142 1.137 1.137 10,555 -0.01(-0.99%)
Oct 21, 2003 1.120 1.148 1.120 1.148 11,435 +0.03(+3.06%)
Oct 20, 2003 1.120 1.137 1.114 1.114 13,766 +0.00(+0.00%)
Oct 17, 2003 1.058 1.131 1.058 1.114 24,278 +0.05(+4.81%)
Oct 16, 2003 1.063 1.063 1.063 1.063 6,861 +0.00(+0.00%)
Oct 15, 2003 1.086 1.131 1.063 1.063 2,111 +0.02(+2.19%)
Oct 14, 2003 1.006 1.137 0.9890 1.040 18,824 +0.08(+8.28%)
Oct 13, 2003 1.023 1.029 0.9322 0.9606 12,667 -0.01(-0.59%)
Oct 10, 2003 0.9208 1.080 0.9208 0.9663 30,925 +0.06(+6.25%)
Oct 09, 2003 0.7503 0.9606 0.7446 0.9094 12,843 -0.07(-7.51%)
Oct 08, 2003 1.029 1.052 0.8697 0.9833 16,537 -0.03(-2.81%)
Oct 07, 2003 0.9947 1.017 0.9947 1.012 2,990 +0.03(+3.55%)
Oct 06, 2003 1.017 1.052 0.8526 0.9771 21,287 -0.05(-4.50%)
Oct 03, 2003 1.029 1.029 1.023 1.023 1,231 -0.03(-2.70%)
Oct 02, 2003 1.052 1.074 1.052 1.052 7,037 -0.01(-1.07%)
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.