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

Taitron Components (NQ: TAIT )

2.870 -0.010 (-0.35%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 24, 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 (%)
Jul 31, 2018 1.609 1.716 1.452 1.566 215,848 -0.01(-0.45%)
Jul 30, 2018 1.380 1.609 1.302 1.573 903,827 +0.22(+16.40%)
Jul 27, 2018 1.380 1.380 1.294 1.352 18,178 -0.01(-0.53%)
Jul 26, 2018 1.330 1.387 1.280 1.359 12,857 +0.07(+5.56%)
Jul 25, 2018 1.273 1.365 1.251 1.287 74,167 +0.01(+1.12%)
Jul 24, 2018 1.359 1.359 1.273 1.273 28,046 -0.05(-3.78%)
Jul 23, 2018 1.337 1.366 1.323 1.323 10,144 -0.03(-2.39%)
Jul 20, 2018 1.337 1.380 1.337 1.355 32,604 +0.01(+0.81%)
Jul 19, 2018 1.352 1.352 1.310 1.344 19,796 -0.01(-0.53%)
Jul 18, 2018 1.359 1.366 1.323 1.352 68,716 +0.03(+2.16%)
Jul 17, 2018 1.409 1.427 1.297 1.323 52,991 -0.07(-5.13%)
Jul 16, 2018 1.323 1.502 1.277 1.395 328,498 +0.09(+7.15%)
Jul 13, 2018 1.274 1.310 1.253 1.302 23,461 +0.04(+3.41%)
Jul 12, 2018 1.302 1.302 1.251 1.259 26,969 -0.05(-3.83%)
Jul 11, 2018 1.266 1.323 1.266 1.309 42,242 +0.04(+3.39%)
Jul 10, 2018 1.359 1.387 1.273 1.266 146,289 -0.10(-7.36%)
Jul 09, 2018 1.573 1.573 1.353 1.366 266,438 -0.16(-10.57%)
Jul 06, 2018 1.437 2.067 1.374 1.528 3,326,269 +0.16(+11.86%)
Jul 05, 2018 1.266 1.666 1.260 1.366 632,142 +0.12(+9.44%)
Jul 03, 2018 1.248 1.248 1.248 0 +0.01(+1.00%)
Jul 02, 2018 1.223 1.244 1.209 1.236 59,356 +0.03(+2.25%)
Jun 29, 2018 1.194 1.209 1.194 1.209 7,837 +0.01(+1.20%)
Jun 28, 2018 1.194 1.215 1.194 1.194 11,821 -0.01(-0.60%)
Jun 27, 2018 1.216 1.223 1.201 1.201 4,171 -0.02(-1.44%)
Jun 26, 2018 1.223 1.223 1.216 1.219 16,328 +0.01(+0.85%)
Jun 25, 2018 1.216 1.216 1.187 1.209 8,710 -0.01(-0.78%)
Jun 22, 2018 1.219 1.223 1.216 1.218 23,995 +0.00(+0.21%)
Jun 21, 2018 1.216 1.223 1.209 1.216 6,429 +0.01(+0.71%)
Jun 20, 2018 1.204 1.207 1.201 1.207 1,824 +0.01(+0.48%)
Jun 19, 2018 1.187 1.223 1.187 1.201 9,010 +0.02(+1.82%)
Jun 18, 2018 1.223 1.223 1.180 1.180 25,365 -0.04(-3.27%)
Jun 15, 2018 1.222 1.216 1.220 6,275 -0.00(-0.19%)
Jun 14, 2018 1.186 1.223 1.186 1.222 7,601 +0.02(+1.73%)
Jun 13, 2018 1.201 1.201 1.187 1.201 14,265 +0.00(+0.00%)
Jun 12, 2018 1.201 1.201 1.197 1.201 1,286 +0.00(+0.00%)
Jun 11, 2018 1.187 1.201 1.184 1.201 3,488 +0.01(+1.20%)
Jun 08, 2018 1.216 1.216 1.187 1.187 8,248 -0.03(-2.63%)
Jun 07, 2018 1.197 1.230 1.197 1.219 6,134 +0.02(+2.08%)
Jun 06, 2018 1.198 1.237 1.187 1.194 37,332 -0.01(-1.18%)
Jun 05, 2018 1.216 1.238 1.209 1.209 5,536 -0.03(-2.31%)
Jun 04, 2018 1.216 1.253 1.187 1.237 39,472 +0.02(+1.76%)
Jun 01, 2018 1.241 1.251 1.194 1.216 7,511 -0.01(-0.53%)
May 31, 2018 1.216 1.222 1.200 1.222 28,833 +0.01(+0.53%)
May 30, 2018 1.230 1.244 1.216 1.216 11,239 -0.00(-0.23%)
May 29, 2018 1.230 1.230 1.174 1.219 8,100 -0.00(-0.35%)
May 25, 2018 1.223 1.223 1.223 0 +0.03(+2.79%)
May 24, 2018 1.216 1.234 1.187 1.190 11,776 -0.00(-0.39%)
May 23, 2018 1.219 1.223 1.173 1.194 4,863 +0.01(+0.60%)
May 22, 2018 1.209 1.209 1.173 1.187 18,558 -0.02(-1.77%)
May 21, 2018 1.173 1.263 1.144 1.209 22,532 +0.06(+5.62%)
May 18, 2018 1.151 1.151 1.144 1.144 7,425 +0.01(+0.64%)
May 17, 2018 1.123 1.151 1.123 1.137 12,050 +0.01(+1.26%)
May 16, 2018 1.116 1.137 1.073 1.123 116,429 -0.11(-8.72%)
May 15, 2018 1.280 1.280 1.181 1.230 93,924 +0.01(+0.58%)
May 14, 2018 1.194 1.237 1.156 1.223 257,942 +0.11(+9.97%)
May 11, 2018 1.084 1.146 1.084 1.112 125,273 +0.04(+3.93%)
May 10, 2018 1.112 1.112 1.070 1.070 12,925 -0.04(-3.60%)
May 09, 2018 1.071 1.110 1.070 1.110 56,302 +0.04(+3.74%)
May 08, 2018 1.084 1.084 1.070 1.070 27,677 -0.01(-0.65%)
May 07, 2018 1.035 1.084 1.021 1.077 66,485 +0.06(+6.25%)
May 04, 2018 1.010 1.031 0.9642 1.014 71,596 +0.01(+1.41%)
May 03, 2018 0.9713 1.056 0.9713 0.9994 22,527 +0.04(+3.65%)
May 02, 2018 0.9713 0.9783 0.9502 0.9642 10,029 +0.00(+0.00%)
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.