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

Taitron Components (NQ: TAIT )

2.900 +0.010 (+0.35%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 3, 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 (%)
Mar 31, 2005 1.061 1.061 1.061 1.061 497 -0.01(-0.56%)
Mar 30, 2005 1.025 1.067 1.025 1.067 3,450 +0.01(+1.14%)
Mar 29, 2005 1.055 1.055 1.055 1.055 0 +0.00(+0.00%)
Mar 28, 2005 1.121 1.121 0.9946 1.055 30,111 -0.07(-6.42%)
Mar 24, 2005 1.127 1.127 1.127 1.127 331 -0.10(-8.33%)
Mar 23, 2005 1.193 1.236 1.193 1.230 5,972 +0.04(+3.08%)
Mar 22, 2005 1.193 1.193 1.193 1.193 497 +0.05(+4.16%)
Mar 21, 2005 1.175 1.175 1.091 1.145 17,419 -0.04(-3.06%)
Mar 18, 2005 1.181 1.181 1.181 1.181 0 +0.00(+0.00%)
Mar 17, 2005 1.193 1.193 1.181 1.181 1,277 -0.01(-1.01%)
Mar 16, 2005 1.193 1.193 1.193 1.193 0 +0.00(+0.00%)
Mar 15, 2005 1.199 1.199 1.193 1.193 1,659 -0.01(-0.50%)
Mar 14, 2005 1.199 1.199 1.199 1.199 0 +0.00(+0.00%)
Mar 11, 2005 1.206 1.206 1.199 1.199 1,327 -0.08(-6.13%)
Mar 10, 2005 1.206 1.278 1.193 1.278 6,174 +0.07(+6.00%)
Mar 09, 2005 1.206 1.206 1.206 1.206 497 +0.00(+0.00%)
Mar 08, 2005 1.320 1.320 1.193 1.206 14,267 -0.07(-5.21%)
Mar 07, 2005 1.278 1.326 1.212 1.272 11,115 +0.04(+2.93%)
Mar 04, 2005 1.236 1.236 1.236 1.236 3,815 +0.02(+1.99%)
Mar 03, 2005 1.248 1.296 1.212 1.212 2,818 -0.09(-6.94%)
Mar 02, 2005 1.248 1.374 1.218 1.302 3,649 +0.08(+6.93%)
Mar 01, 2005 1.344 1.344 1.218 1.218 2,740 +0.00(+0.00%)
Feb 28, 2005 1.260 1.344 1.218 1.218 5,358 -0.05(-4.27%)
Feb 25, 2005 1.368 1.368 1.272 1.272 1,824 -0.06(-4.53%)
Feb 24, 2005 1.398 1.507 1.260 1.332 4,147 +0.05(+3.76%)
Feb 23, 2005 1.218 1.284 1.218 1.284 4,313 +0.03(+2.40%)
Feb 22, 2005 1.362 1.368 1.061 1.254 14,972 -0.16(-11.11%)
Feb 18, 2005 1.410 1.410 1.410 1.410 165 +0.04(+3.08%)
Feb 17, 2005 1.410 1.410 1.368 1.368 3,981 -0.01(-0.44%)
Feb 16, 2005 1.386 1.386 1.374 1.374 7,133 -0.01(-0.44%)
Feb 15, 2005 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Feb 14, 2005 1.380 1.380 1.380 1.380 663 -0.01(-0.43%)
Feb 11, 2005 1.386 1.386 1.386 1.386 3,815 +0.00(+0.00%)
Feb 10, 2005 1.380 1.400 1.380 1.386 7,963 -0.08(-5.35%)
Feb 09, 2005 1.441 1.465 1.441 1.465 4,977 +0.07(+4.74%)
Feb 08, 2005 1.423 1.441 1.398 1.398 1,659 -0.02(-1.28%)
Feb 07, 2005 1.429 1.507 1.404 1.416 6,652 +0.01(+0.43%)
Feb 04, 2005 1.416 1.477 1.374 1.410 9,124 +0.01(+0.43%)
Feb 03, 2005 1.404 1.404 1.404 1.404 890 +0.03(+2.19%)
Feb 02, 2005 1.374 1.374 1.374 1.374 0 +0.00(+0.00%)
Feb 01, 2005 1.374 1.374 1.374 1.374 0 +0.00(+0.00%)
Jan 31, 2005 1.374 1.374 1.374 1.374 0 +0.00(+0.00%)
Jan 28, 2005 1.374 1.374 1.374 1.374 1,325 -0.01(-0.44%)
Jan 27, 2005 1.380 1.380 1.374 1.380 1,051 +0.01(+0.44%)
Jan 26, 2005 1.374 1.374 1.374 1.374 0 +0.00(+0.00%)
Jan 25, 2005 1.375 1.375 1.374 1.374 414 -0.07(-4.60%)
Jan 24, 2005 1.374 1.441 1.368 1.441 2,488 +0.07(+5.29%)
Jan 21, 2005 1.374 1.374 1.368 1.368 1,659 +0.01(+0.44%)
Jan 20, 2005 1.362 1.362 1.362 1.362 0 +0.00(+0.00%)
Jan 19, 2005 1.489 1.537 1.362 1.362 2,654 -0.01(-0.48%)
Jan 18, 2005 1.369 1.369 1.369 1.369 0 +0.00(+0.00%)
Jan 14, 2005 1.368 1.369 1.368 1.369 2,156 -0.05(-3.36%)
Jan 13, 2005 1.446 1.447 1.416 1.416 497 +0.08(+5.86%)
Jan 12, 2005 1.459 1.465 1.338 1.338 10,787 -0.13(-8.68%)
Jan 11, 2005 1.537 1.537 1.465 1.465 2,186 -0.01(-0.82%)
Jan 10, 2005 1.537 1.537 1.459 1.477 6,611 -0.06(-3.88%)
Jan 07, 2005 1.537 1.567 1.537 1.537 13,375 +0.01(+0.39%)
Jan 06, 2005 1.537 1.537 1.531 1.531 1,000 -0.01(-0.39%)
Jan 05, 2005 1.567 1.567 1.537 1.537 2,986 +0.00(+0.00%)
Jan 04, 2005 1.501 1.537 1.435 1.537 34,756 +0.08(+5.81%)
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.