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 (%)
Jul 30, 2021 3.849 3.965 3.750 3.750 8,104 -0.15(-3.73%)
Jul 29, 2021 3.841 3.999 3.825 3.895 7,911 +0.05(+1.40%)
Jul 28, 2021 3.708 3.969 3.650 3.841 53,404 +0.07(+1.76%)
Jul 27, 2021 3.833 3.833 3.719 3.775 11,921 -0.06(-1.52%)
Jul 26, 2021 3.841 3.863 3.804 3.833 4,851 +0.02(+0.43%)
Jul 23, 2021 4.065 4.065 3.800 3.816 17,233 -0.17(-4.17%)
Jul 22, 2021 3.957 4.098 3.893 3.982 46,673 +0.10(+2.56%)
Jul 21, 2021 3.841 3.982 3.800 3.882 91,966 +0.12(+3.31%)
Jul 20, 2021 3.766 3.833 3.758 3.758 11,726 -0.02(-0.66%)
Jul 19, 2021 3.733 3.924 3.692 3.783 109,180 +0.04(+1.11%)
Jul 16, 2021 3.899 3.931 3.733 3.741 30,060 -0.15(-3.84%)
Jul 15, 2021 3.965 4.003 3.833 3.891 13,476 -0.06(-1.47%)
Jul 14, 2021 4.073 4.430 3.891 3.949 260,896 -0.13(-3.25%)
Jul 13, 2021 4.198 4.198 4.048 4.082 30,039 -0.10(-2.38%)
Jul 12, 2021 4.082 4.231 4.060 4.181 40,872 +0.11(+2.65%)
Jul 09, 2021 3.999 4.096 3.990 4.073 22,142 +0.07(+1.87%)
Jul 08, 2021 3.916 4.164 3.891 3.999 300,567 +0.03(+0.84%)
Jul 07, 2021 3.941 4.015 3.869 3.965 20,857 +0.02(+0.63%)
Jul 06, 2021 4.065 4.065 3.941 3.941 34,744 -0.14(-3.46%)
Jul 02, 2021 4.115 4.165 4.073 4.082 20,657 -0.07(-1.60%)
Jul 01, 2021 4.131 4.189 4.131 4.148 13,046 -0.03(-0.79%)
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%)
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.