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 (%)
Dec 31, 2018 1.322 1.322 1.278 1.278 947 -0.01(-1.14%)
Dec 28, 2018 1.248 1.293 1.248 1.293 3,113 +0.04(+3.55%)
Dec 27, 2018 1.211 1.293 1.211 1.248 8,079 +0.02(+1.81%)
Dec 26, 2018 1.211 1.289 1.204 1.226 20,983 +0.01(+0.61%)
Dec 24, 2018 1.241 1.271 1.219 1.219 3,925 -0.04(-2.94%)
Dec 21, 2018 1.285 1.285 1.256 1.256 14,079 -0.03(-2.30%)
Dec 20, 2018 1.344 1.344 1.248 1.285 11,378 -0.04(-3.01%)
Dec 19, 2018 1.307 1.352 1.256 1.325 9,939 +0.07(+5.67%)
Dec 18, 2018 1.299 1.299 1.254 1.254 1,475 -0.05(-3.63%)
Dec 17, 2018 1.367 1.367 1.256 1.301 9,596 -0.07(-4.77%)
Dec 14, 2018 1.285 1.367 1.263 1.367 6,904 +0.03(+2.21%)
Dec 13, 2018 1.263 1.337 1.263 1.337 10,965 +0.08(+6.47%)
Dec 12, 2018 1.293 1.293 1.256 1.256 670 +0.02(+1.26%)
Dec 11, 2018 1.307 1.307 1.240 1.240 4,210 -0.04(-2.88%)
Dec 10, 2018 1.285 1.293 1.271 1.277 4,112 -0.03(-2.34%)
Dec 07, 2018 1.300 1.307 1.271 1.307 5,685 +0.01(+0.57%)
Dec 06, 2018 1.300 1.300 1.300 1.300 1,310 +0.00(+0.00%)
Dec 04, 2018 1.315 1.330 1.300 1.300 10,694 -0.02(-1.68%)
Dec 03, 2018 1.315 1.337 1.300 1.322 6,667 +0.03(+2.29%)
Nov 30, 2018 1.300 1.330 1.293 1.293 10,153 +0.01(+0.57%)
Nov 29, 2018 1.293 1.330 1.285 1.285 12,572 -0.03(-2.25%)
Nov 28, 2018 1.323 1.335 1.285 1.315 6,933 -0.01(-0.56%)
Nov 27, 2018 1.285 1.330 1.285 1.322 5,508 -0.01(-0.56%)
Nov 26, 2018 1.307 1.330 1.285 1.330 5,620 -0.01(-1.10%)
Nov 23, 2018 1.367 1.367 1.285 1.344 7,851 -0.02(-1.62%)
Nov 21, 2018 1.367 1.367 1.367 0 +0.06(+4.52%)
Nov 20, 2018 1.418 1.426 1.307 1.307 9,794 -0.09(-6.35%)
Nov 19, 2018 1.426 1.433 1.396 1.396 2,415 -0.02(-1.56%)
Nov 16, 2018 1.367 1.500 1.296 1.418 59,565 +0.05(+3.78%)
Nov 15, 2018 1.367 1.381 1.350 1.367 71,025 +0.01(+1.09%)
Nov 14, 2018 1.352 1.367 1.278 1.352 46,521 +0.03(+2.05%)
Nov 13, 2018 1.344 1.344 1.318 1.325 11,448 -0.00(-0.09%)
Nov 12, 2018 1.337 1.344 1.308 1.326 28,635 -0.01(-0.76%)
Nov 09, 2018 1.355 1.359 1.336 1.336 22,435 -0.02(-1.13%)
Nov 08, 2018 1.359 1.359 1.278 1.351 38,568 +0.02(+1.64%)
Nov 07, 2018 1.344 1.439 1.315 1.330 132,182 -0.01(-1.08%)
Nov 06, 2018 1.308 1.359 1.305 1.344 58,353 +0.03(+2.21%)
Nov 05, 2018 1.250 1.388 1.250 1.315 263,898 +0.12(+9.70%)
Nov 02, 2018 1.184 1.199 1.177 1.199 14,314 +0.04(+3.13%)
Nov 01, 2018 1.155 1.199 1.148 1.162 46,885 -0.01(-0.62%)
Oct 31, 2018 1.126 1.199 1.126 1.170 28,670 +0.05(+4.55%)
Oct 30, 2018 1.112 1.170 1.112 1.119 7,471 -0.03(-2.53%)
Oct 29, 2018 1.213 1.213 1.126 1.148 23,339 -0.03(-2.47%)
Oct 26, 2018 1.184 1.192 1.119 1.177 41,154 +0.01(+1.25%)
Oct 25, 2018 1.206 1.293 1.126 1.162 131,925 -0.04(-3.62%)
Oct 24, 2018 1.199 1.215 1.075 1.206 120,006 +0.03(+2.47%)
Oct 23, 2018 1.250 1.250 1.141 1.177 42,632 -0.07(-5.55%)
Oct 22, 2018 1.287 1.315 1.213 1.246 40,310 -0.05(-4.18%)
Oct 19, 2018 1.308 1.366 1.279 1.300 215,406 -0.00(-0.38%)
Oct 18, 2018 1.322 1.322 1.305 1.305 6,210 -0.01(-0.73%)
Oct 17, 2018 1.316 1.322 1.279 1.315 7,310 +0.01(+0.56%)
Oct 16, 2018 1.322 1.337 1.300 1.308 5,295 -0.03(-2.17%)
Oct 15, 2018 1.330 1.337 1.322 1.337 1,310 +0.03(+1.94%)
Oct 12, 2018 1.286 1.345 1.285 1.311 16,792 +0.03(+2.33%)
Oct 11, 2018 1.315 1.321 1.279 1.282 18,847 -0.04(-3.08%)
Oct 10, 2018 1.315 1.336 1.300 1.322 20,205 +0.01(+0.55%)
Oct 09, 2018 1.322 1.330 1.315 1.315 8,335 -0.01(-0.55%)
Oct 08, 2018 1.395 1.395 1.315 1.322 34,180 -0.09(-6.67%)
Oct 05, 2018 1.402 1.417 1.380 1.417 75,839 +0.01(+1.04%)
Oct 04, 2018 1.402 1.415 1.380 1.402 22,121 +0.00(+0.00%)
Oct 03, 2018 1.388 1.431 1.388 1.402 14,566 +0.01(+1.05%)
Oct 02, 2018 1.395 1.439 1.388 1.388 15,856 -0.01(-0.52%)
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.