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

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
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, 2018 1.323 1.323 1.278 1.278 947 -0.01(-1.14%)
Dec 28, 2018 1.249 1.293 1.249 1.293 3,112 +0.04(+3.55%)
Dec 27, 2018 1.212 1.293 1.212 1.249 8,076 +0.02(+1.81%)
Dec 26, 2018 1.212 1.289 1.204 1.227 20,976 +0.01(+0.61%)
Dec 24, 2018 1.241 1.271 1.219 1.219 3,924 -0.04(-2.94%)
Dec 21, 2018 1.286 1.286 1.256 1.256 14,074 -0.03(-2.30%)
Dec 20, 2018 1.345 1.345 1.249 1.286 11,374 -0.04(-3.01%)
Dec 19, 2018 1.308 1.352 1.256 1.326 9,936 +0.07(+5.67%)
Dec 18, 2018 1.300 1.300 1.255 1.255 1,475 -0.05(-3.63%)
Dec 17, 2018 1.367 1.367 1.256 1.302 9,593 -0.07(-4.77%)
Dec 14, 2018 1.286 1.367 1.264 1.367 6,902 +0.03(+2.21%)
Dec 13, 2018 1.264 1.337 1.264 1.337 10,962 +0.08(+6.47%)
Dec 12, 2018 1.293 1.293 1.256 1.256 669 +0.02(+1.26%)
Dec 11, 2018 1.308 1.308 1.240 1.240 4,208 -0.04(-2.88%)
Dec 10, 2018 1.286 1.293 1.271 1.277 4,111 -0.03(-2.34%)
Dec 07, 2018 1.300 1.308 1.271 1.308 5,684 +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 10,691 -0.02(-1.68%)
Dec 03, 2018 1.315 1.337 1.300 1.323 6,665 +0.03(+2.29%)
Nov 30, 2018 1.300 1.330 1.293 1.293 10,150 +0.01(+0.57%)
Nov 29, 2018 1.293 1.330 1.286 1.286 12,568 -0.03(-2.25%)
Nov 28, 2018 1.324 1.336 1.286 1.315 6,931 -0.01(-0.56%)
Nov 27, 2018 1.286 1.330 1.286 1.323 5,506 -0.01(-0.56%)
Nov 26, 2018 1.308 1.330 1.286 1.330 5,619 -0.01(-1.10%)
Nov 23, 2018 1.367 1.367 1.286 1.345 7,849 -0.02(-1.62%)
Nov 21, 2018 1.367 1.367 1.367 0 +0.06(+4.52%)
Nov 20, 2018 1.419 1.426 1.308 1.308 9,791 -0.09(-6.35%)
Nov 19, 2018 1.426 1.433 1.396 1.397 2,414 -0.02(-1.56%)
Nov 16, 2018 1.367 1.500 1.297 1.419 59,547 +0.05(+3.78%)
Nov 15, 2018 1.368 1.382 1.351 1.367 71,005 +0.01(+1.09%)
Nov 14, 2018 1.352 1.367 1.278 1.352 46,507 +0.03(+2.05%)
Nov 13, 2018 1.344 1.344 1.319 1.325 11,445 -0.00(-0.09%)
Nov 12, 2018 1.337 1.344 1.308 1.326 28,627 -0.01(-0.76%)
Nov 09, 2018 1.355 1.359 1.336 1.336 22,428 -0.02(-1.13%)
Nov 08, 2018 1.359 1.359 1.278 1.352 38,556 +0.02(+1.64%)
Nov 07, 2018 1.344 1.439 1.315 1.330 132,143 -0.01(-1.08%)
Nov 06, 2018 1.308 1.360 1.305 1.344 58,336 +0.03(+2.21%)
Nov 05, 2018 1.250 1.388 1.250 1.315 263,820 +0.12(+9.70%)
Nov 02, 2018 1.185 1.199 1.177 1.199 14,310 +0.04(+3.12%)
Nov 01, 2018 1.156 1.199 1.148 1.163 46,871 -0.01(-0.62%)
Oct 31, 2018 1.126 1.199 1.126 1.170 28,661 +0.05(+4.55%)
Oct 30, 2018 1.112 1.170 1.112 1.119 7,468 -0.03(-2.53%)
Oct 29, 2018 1.214 1.214 1.126 1.148 23,332 -0.03(-2.47%)
Oct 26, 2018 1.185 1.192 1.119 1.177 41,142 +0.01(+1.25%)
Oct 25, 2018 1.206 1.294 1.126 1.163 131,886 -0.04(-3.61%)
Oct 24, 2018 1.199 1.215 1.076 1.206 119,971 +0.03(+2.47%)
Oct 23, 2018 1.250 1.250 1.141 1.177 42,620 -0.07(-5.55%)
Oct 22, 2018 1.287 1.315 1.213 1.246 40,298 -0.05(-4.18%)
Oct 19, 2018 1.308 1.366 1.279 1.301 215,342 -0.00(-0.38%)
Oct 18, 2018 1.323 1.323 1.306 1.306 6,208 -0.01(-0.73%)
Oct 17, 2018 1.316 1.323 1.279 1.315 7,307 +0.01(+0.55%)
Oct 16, 2018 1.323 1.337 1.300 1.308 5,293 -0.03(-2.17%)
Oct 15, 2018 1.330 1.337 1.323 1.337 1,309 +0.03(+1.94%)
Oct 12, 2018 1.286 1.345 1.285 1.312 16,787 +0.03(+2.33%)
Oct 11, 2018 1.315 1.322 1.279 1.282 18,841 -0.04(-3.08%)
Oct 10, 2018 1.315 1.336 1.301 1.323 20,199 +0.01(+0.55%)
Oct 09, 2018 1.323 1.330 1.315 1.315 8,333 -0.01(-0.55%)
Oct 08, 2018 1.395 1.395 1.315 1.323 34,170 -0.09(-6.67%)
Oct 05, 2018 1.403 1.417 1.381 1.417 75,817 +0.01(+1.04%)
Oct 04, 2018 1.403 1.415 1.381 1.403 22,114 +0.00(+0.00%)
Oct 03, 2018 1.388 1.432 1.388 1.403 14,562 +0.01(+1.05%)
Oct 02, 2018 1.395 1.439 1.388 1.388 15,851 -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.