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

Taitron Components (NQ: TAIT )

2.870 +0.060 (+2.14%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 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 (%)
Sep 30, 2004 1.148 1.245 1.091 1.188 10,028 +0.04(+3.46%)
Sep 29, 2004 1.381 1.381 1.091 1.148 21,991 -0.04(-3.35%)
Sep 28, 2004 1.091 1.199 1.091 1.188 8,796 +0.12(+11.17%)
Sep 27, 2004 1.097 1.097 1.069 1.069 2,990 -0.03(-2.59%)
Sep 24, 2004 1.091 1.097 1.091 1.097 1,935 +0.00(+0.00%)
Sep 23, 2004 1.091 1.200 1.091 1.097 11,259 -0.01(-1.03%)
Sep 22, 2004 1.194 1.194 1.108 1.108 8,620 -0.03(-2.50%)
Sep 21, 2004 1.074 1.222 1.074 1.137 18,472 +0.00(+0.00%)
Sep 20, 2004 1.262 1.262 1.103 1.137 2,814 -0.13(-9.91%)
Sep 17, 2004 1.137 1.262 1.137 1.262 10,555 +0.13(+11.00%)
Sep 16, 2004 1.239 1.239 1.137 1.137 4,574 +0.00(+0.00%)
Sep 15, 2004 1.142 1.296 1.137 1.137 11,435 -0.06(-4.76%)
Sep 14, 2004 1.245 1.268 1.176 1.194 4,222 +0.05(+4.43%)
Sep 13, 2004 1.222 1.285 1.143 1.143 1,407 +0.01(+0.55%)
Sep 10, 2004 1.188 1.319 1.137 1.137 21,646 -0.11(-8.68%)
Sep 09, 2004 1.245 1.285 1.137 1.245 10,380 -0.00(-0.05%)
Sep 08, 2004 1.171 1.302 1.171 1.245 13,370 -0.12(-9.09%)
Sep 07, 2004 1.376 1.376 1.370 1.370 1,935 +0.16(+13.15%)
Sep 03, 2004 1.171 1.285 1.171 1.211 7,741 +0.14(+12.70%)
Sep 02, 2004 1.052 1.216 1.052 1.074 4,398 -0.07(-6.44%)
Sep 01, 2004 1.131 1.182 1.023 1.148 9,500 +0.13(+12.22%)
Aug 31, 2004 1.171 1.171 1.023 1.023 1,759 -0.07(-6.25%)
Aug 30, 2004 1.108 1.120 1.091 1.091 1,407 +0.04(+3.78%)
Aug 27, 2004 1.046 1.063 1.023 1.052 5,805 +0.00(+0.00%)
Aug 26, 2004 1.086 1.148 1.052 1.052 13,370 -0.01(-0.59%)
Aug 25, 2004 1.063 1.148 1.052 1.058 11,611 +0.00(+0.05%)
Aug 24, 2004 1.069 1.108 1.057 1.057 4,750 -0.06(-5.58%)
Aug 23, 2004 1.194 1.256 1.074 1.120 17,769 +0.07(+6.49%)
Aug 20, 2004 1.029 1.057 1.029 1.052 5,981 -0.11(-9.31%)
Aug 19, 2004 1.137 1.324 1.137 1.160 11,083 -0.03(-2.86%)
Aug 18, 2004 1.182 1.302 1.040 1.194 18,472 +0.07(+6.06%)
Aug 17, 2004 0.9663 1.142 0.9663 1.125 14,074 +0.15(+15.79%)
Aug 16, 2004 0.9379 0.9947 0.9379 0.9720 4,398 +0.02(+1.79%)
Aug 13, 2004 0.9549 0.9549 0.9549 0.9549 0 +0.00(+0.00%)
Aug 12, 2004 0.9720 1.052 0.9322 0.9549 14,074 -0.03(-2.89%)
Aug 11, 2004 0.9720 1.017 0.9720 0.9833 16,537 -0.03(-3.35%)
Aug 10, 2004 0.9833 1.017 0.9606 1.017 10,555 +0.04(+4.07%)
Aug 09, 2004 0.9947 0.9947 0.9776 0.9776 5,453 -0.03(-3.37%)
Aug 06, 2004 1.023 1.023 0.9947 1.012 2,111 +0.03(+3.49%)
Aug 05, 2004 0.9776 0.9776 0.9776 0.9776 0 +0.00(+0.00%)
Aug 04, 2004 0.9776 0.9776 0.9776 0.9776 0 +0.00(+0.00%)
Aug 03, 2004 0.9776 0.9776 0.9776 0.9776 0 +0.00(+0.00%)
Aug 02, 2004 1.052 1.052 0.9776 0.9776 3,870 -0.10(-9.47%)
Jul 30, 2004 1.052 1.080 1.052 1.080 2,111 +0.03(+2.70%)
Jul 29, 2004 1.052 1.052 1.052 1.052 0 +0.00(+0.00%)
Jul 28, 2004 1.052 1.052 1.052 1.052 175 +0.02(+2.21%)
Jul 27, 2004 1.137 1.137 1.029 1.029 3,518 -0.06(-5.19%)
Jul 26, 2004 1.023 1.086 1.023 1.085 5,453 +0.09(+9.09%)
Jul 23, 2004 0.9947 0.9947 0.9947 0.9947 0 +0.00(+0.00%)
Jul 22, 2004 1.086 1.086 0.9208 0.9947 3,342 -0.11(-10.26%)
Jul 21, 2004 1.199 1.199 1.108 1.108 5,453 -0.09(-7.14%)
Jul 20, 2004 1.250 1.250 1.194 1.194 6,685 -0.06(-4.55%)
Jul 19, 2004 1.222 1.256 1.222 1.250 1,055 +0.03(+2.33%)
Jul 16, 2004 1.222 1.228 1.194 1.222 3,870 -0.01(-0.46%)
Jul 15, 2004 1.262 1.268 1.194 1.228 4,574 -0.01(-0.46%)
Jul 14, 2004 1.313 1.421 1.233 1.233 27,269 -0.11(-8.05%)
Jul 13, 2004 1.347 1.393 1.239 1.341 7,037 +0.01(+0.85%)
Jul 12, 2004 1.324 1.370 1.273 1.330 7,037 -0.03(-2.50%)
Jul 09, 2004 1.376 1.376 1.268 1.364 4,046 +0.03(+2.13%)
Jul 08, 2004 1.319 1.404 1.319 1.336 8,796 -0.07(-5.24%)
Jul 07, 2004 1.358 1.410 1.313 1.410 8,268 +0.00(+0.00%)
Jul 06, 2004 1.330 1.415 1.290 1.410 25,686 +0.11(+8.77%)
Jul 02, 2004 1.296 1.296 1.296 1.296 0 +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.