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

Taitron Components (NQ: TAIT )

2.910 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 28, 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 (%)
Jun 30, 2021 4.123 4.322 4.073 4.181 25,292 +0.01(+0.20%)
Jun 29, 2021 4.297 4.355 4.173 4.173 48,302 -0.12(-2.90%)
Jun 28, 2021 4.355 4.355 4.297 4.297 31,901 -0.07(-1.71%)
Jun 25, 2021 4.330 4.455 4.330 4.372 40,146 +0.02(+0.57%)
Jun 24, 2021 4.289 4.397 4.247 4.347 119,026 +0.07(+1.75%)
Jun 23, 2021 4.173 4.293 4.156 4.272 123,949 +0.11(+2.59%)
Jun 22, 2021 4.140 4.165 4.020 4.165 87,258 +0.02(+0.40%)
Jun 21, 2021 4.115 4.223 4.073 4.148 80,690 +0.04(+1.01%)
Jun 18, 2021 4.413 4.521 4.098 4.106 169,250 -0.49(-10.65%)
Jun 17, 2021 4.646 4.729 4.389 4.596 150,759 -0.13(-2.81%)
Jun 16, 2021 4.770 4.770 4.556 4.729 110,750 -0.10(-2.06%)
Jun 15, 2021 4.911 4.911 4.737 4.828 39,356 -0.11(-2.18%)
Jun 14, 2021 5.036 5.036 4.920 4.936 42,683 -0.12(-2.46%)
Jun 11, 2021 5.102 5.127 4.961 5.060 107,854 -0.01(-0.16%)
Jun 10, 2021 4.886 5.135 4.828 5.069 94,226 +0.13(+2.69%)
Jun 09, 2021 5.143 5.218 4.853 4.936 94,492 -0.13(-2.62%)
Jun 08, 2021 5.268 5.268 4.936 5.069 202,938 -0.17(-3.17%)
Jun 07, 2021 4.936 5.309 4.878 5.235 179,788 +0.22(+4.47%)
Jun 04, 2021 5.052 5.475 4.903 5.011 424,464 -0.07(-1.31%)
Jun 03, 2021 4.978 5.243 4.803 5.077 574,099 +0.08(+1.66%)
Jun 02, 2021 5.027 5.177 4.986 4.994 121,367 -0.07(-1.31%)
Jun 01, 2021 4.812 5.177 4.812 5.060 272,837 +0.36(+7.58%)
May 28, 2021 4.745 5.094 4.646 4.704 1,047,888 -0.04(-0.87%)
May 27, 2021 4.745 4.963 4.687 4.745 102,609 +0.01(+0.18%)
May 26, 2021 4.646 4.903 4.629 4.737 76,886 +0.11(+2.33%)
May 25, 2021 4.720 5.143 4.613 4.629 351,574 -0.09(-1.93%)
May 24, 2021 4.812 4.828 4.687 4.720 79,012 -0.07(-1.56%)
May 21, 2021 4.853 4.861 4.613 4.795 233,953 -0.06(-1.20%)
May 20, 2021 4.380 4.978 4.355 4.853 1,155,819 +0.50(+11.43%)
May 19, 2021 3.907 4.604 3.650 4.355 2,555,736 +0.56(+14.63%)
May 18, 2021 3.683 3.874 3.621 3.800 143,729 +0.02(+0.44%)
May 17, 2021 3.833 3.899 3.650 3.783 92,080 -0.02(-0.44%)
May 14, 2021 3.733 4.065 3.609 3.800 560,069 +0.08(+2.23%)
May 13, 2021 3.542 3.775 3.542 3.717 34,801 +0.18(+5.16%)
May 12, 2021 3.649 3.730 3.534 3.534 37,533 -0.08(-2.27%)
May 11, 2021 3.657 3.657 3.428 3.616 67,380 -0.07(-2.00%)
May 10, 2021 3.871 3.920 3.616 3.690 140,692 +0.00(+0.00%)
May 07, 2021 3.838 3.920 3.633 3.690 108,669 -0.10(-2.71%)
May 06, 2021 3.509 4.192 3.501 3.793 1,290,383 +0.28(+8.08%)
May 05, 2021 3.575 3.682 3.493 3.509 202,792 -0.14(-3.83%)
May 04, 2021 3.361 3.879 3.337 3.649 1,026,856 +0.26(+7.77%)
May 03, 2021 3.452 3.485 3.353 3.386 30,014 +0.01(+0.24%)
Apr 30, 2021 3.474 3.474 3.337 3.378 21,171 -0.03(-0.96%)
Apr 29, 2021 3.440 3.493 3.395 3.411 9,250 -0.02(-0.48%)
Apr 28, 2021 3.444 3.452 3.388 3.427 8,429 -0.01(-0.24%)
Apr 27, 2021 3.444 3.485 3.411 3.435 7,060 +0.02(+0.72%)
Apr 26, 2021 3.403 3.509 3.403 3.411 20,494 +0.05(+1.47%)
Apr 23, 2021 3.345 3.419 3.337 3.361 16,060 +0.02(+0.74%)
Apr 22, 2021 3.526 3.542 3.337 3.337 45,112 -0.06(-1.69%)
Apr 21, 2021 3.296 3.485 3.296 3.394 31,137 +0.06(+1.72%)
Apr 20, 2021 3.419 3.460 3.287 3.337 47,779 -0.12(-3.33%)
Apr 19, 2021 3.624 3.624 3.435 3.452 29,752 -0.14(-3.89%)
Apr 16, 2021 3.682 3.698 3.567 3.591 57,551 -0.12(-3.11%)
Apr 15, 2021 3.559 3.764 3.493 3.707 165,485 +0.15(+4.16%)
Apr 14, 2021 3.612 3.649 3.550 3.559 10,727 -0.07(-2.04%)
Apr 13, 2021 3.772 3.772 3.518 3.633 30,544 -0.11(-2.97%)
Apr 12, 2021 3.624 3.863 3.542 3.744 248,461 +0.10(+2.83%)
Apr 09, 2021 3.652 3.701 3.567 3.641 25,186 -0.07(-1.99%)
Apr 08, 2021 3.690 3.789 3.600 3.715 117,531 +0.04(+1.12%)
Apr 07, 2021 3.575 3.949 3.575 3.674 194,197 +0.10(+2.76%)
Apr 06, 2021 3.583 3.624 3.485 3.575 30,857 -0.04(-1.14%)
Apr 05, 2021 3.575 3.698 3.556 3.616 29,188 -0.12(-3.30%)
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.