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 (%)
Aug 31, 2021 3.648 3.871 3.611 3.616 69,524 -0.08(-2.26%)
Aug 30, 2021 3.700 3.792 3.592 3.700 78,874 +0.03(+0.91%)
Aug 27, 2021 3.644 3.750 3.621 3.666 59,317 -0.03(-0.68%)
Aug 26, 2021 3.700 3.708 3.616 3.691 14,100 -0.02(-0.45%)
Aug 25, 2021 3.608 3.725 3.599 3.708 18,651 +0.15(+4.24%)
Aug 24, 2021 3.616 3.760 3.495 3.557 106,787 -0.05(-1.39%)
Aug 23, 2021 3.591 3.716 3.559 3.608 45,751 +0.02(+0.47%)
Aug 20, 2021 3.591 3.675 3.566 3.591 10,449 +0.03(+0.70%)
Aug 19, 2021 3.516 3.633 3.516 3.566 7,728 +0.06(+1.67%)
Aug 18, 2021 3.549 3.574 3.482 3.507 6,507 -0.02(-0.48%)
Aug 17, 2021 3.566 3.599 3.482 3.524 30,618 -0.10(-2.77%)
Aug 16, 2021 3.733 3.733 3.592 3.624 25,340 -0.10(-2.70%)
Aug 13, 2021 3.800 3.808 3.700 3.725 25,267 -0.10(-2.63%)
Aug 12, 2021 3.821 3.876 3.821 3.825 2,109 -0.03(-0.65%)
Aug 11, 2021 3.942 3.983 3.734 3.850 97,352 -0.05(-1.28%)
Aug 10, 2021 3.983 3.983 3.834 3.900 28,702 -0.02(-0.42%)
Aug 09, 2021 4.000 4.138 3.917 3.917 107,977 -0.12(-2.89%)
Aug 06, 2021 3.950 4.035 3.885 4.033 4,973 +0.08(+1.90%)
Aug 05, 2021 3.900 4.149 3.830 3.958 107,933 +0.10(+2.58%)
Aug 04, 2021 3.776 3.917 3.693 3.859 44,978 +0.09(+2.42%)
Aug 03, 2021 3.734 3.767 3.713 3.767 10,281 +0.08(+2.25%)
Aug 02, 2021 3.759 3.842 3.651 3.684 12,812 -0.07(-1.77%)
Jul 30, 2021 3.850 3.967 3.751 3.751 8,101 -0.15(-3.73%)
Jul 29, 2021 3.842 4.000 3.826 3.896 7,908 +0.05(+1.40%)
Jul 28, 2021 3.709 3.971 3.651 3.842 53,389 +0.07(+1.76%)
Jul 27, 2021 3.834 3.834 3.720 3.776 11,918 -0.06(-1.52%)
Jul 26, 2021 3.842 3.864 3.805 3.834 4,850 +0.02(+0.43%)
Jul 23, 2021 4.066 4.066 3.801 3.817 17,228 -0.17(-4.17%)
Jul 22, 2021 3.958 4.099 3.894 3.983 46,660 +0.10(+2.56%)
Jul 21, 2021 3.842 3.983 3.801 3.884 91,939 +0.12(+3.31%)
Jul 20, 2021 3.767 3.834 3.759 3.759 11,722 -0.02(-0.66%)
Jul 19, 2021 3.734 3.925 3.693 3.784 109,148 +0.04(+1.11%)
Jul 16, 2021 3.900 3.933 3.734 3.743 30,051 -0.15(-3.84%)
Jul 15, 2021 3.967 4.004 3.834 3.892 13,472 -0.06(-1.47%)
Jul 14, 2021 4.074 4.431 3.892 3.950 260,820 -0.13(-3.25%)
Jul 13, 2021 4.199 4.199 4.050 4.083 30,030 -0.10(-2.38%)
Jul 12, 2021 4.083 4.232 4.061 4.182 40,860 +0.11(+2.65%)
Jul 09, 2021 4.000 4.097 3.991 4.074 22,135 +0.07(+1.87%)
Jul 08, 2021 3.917 4.166 3.892 4.000 300,478 +0.03(+0.84%)
Jul 07, 2021 3.942 4.016 3.870 3.967 20,851 +0.02(+0.63%)
Jul 06, 2021 4.066 4.066 3.942 3.942 34,734 -0.14(-3.46%)
Jul 02, 2021 4.116 4.166 4.075 4.083 20,651 -0.07(-1.60%)
Jul 01, 2021 4.133 4.191 4.133 4.149 13,042 -0.03(-0.79%)
Jun 30, 2021 4.124 4.323 4.074 4.182 25,284 +0.01(+0.20%)
Jun 29, 2021 4.299 4.357 4.174 4.174 48,288 -0.12(-2.90%)
Jun 28, 2021 4.357 4.357 4.299 4.299 31,891 -0.07(-1.71%)
Jun 25, 2021 4.332 4.456 4.332 4.373 40,134 +0.02(+0.57%)
Jun 24, 2021 4.290 4.398 4.249 4.348 118,991 +0.07(+1.75%)
Jun 23, 2021 4.174 4.294 4.157 4.274 123,912 +0.11(+2.59%)
Jun 22, 2021 4.141 4.166 4.021 4.166 87,233 +0.02(+0.40%)
Jun 21, 2021 4.116 4.224 4.074 4.149 80,666 +0.04(+1.01%)
Jun 18, 2021 4.415 4.523 4.099 4.108 169,200 -0.49(-10.65%)
Jun 17, 2021 4.647 4.730 4.390 4.597 150,714 -0.13(-2.81%)
Jun 16, 2021 4.772 4.772 4.557 4.730 110,717 -0.10(-2.06%)
Jun 15, 2021 4.913 4.913 4.738 4.830 39,345 -0.11(-2.18%)
Jun 14, 2021 5.037 5.037 4.921 4.938 42,671 -0.12(-2.46%)
Jun 11, 2021 5.103 5.128 4.962 5.062 107,822 -0.01(-0.16%)
Jun 10, 2021 4.888 5.137 4.830 5.070 94,198 +0.13(+2.69%)
Jun 09, 2021 5.145 5.220 4.855 4.938 94,464 -0.13(-2.62%)
Jun 08, 2021 5.269 5.269 4.938 5.070 202,878 -0.17(-3.17%)
Jun 07, 2021 4.938 5.311 4.879 5.236 179,735 +0.22(+4.47%)
Jun 04, 2021 5.054 5.477 4.904 5.012 424,339 -0.07(-1.31%)
Jun 03, 2021 4.979 5.245 4.805 5.079 573,930 +0.08(+1.66%)
Jun 02, 2021 5.029 5.178 4.987 4.996 121,331 -0.07(-1.31%)
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.