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

Taitron Components (NQ: TAIT )

2.900 +0.030 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2019 2.085 2.229 2.085 2.145 10,560 +0.02(+1.07%)
Sep 27, 2019 2.161 2.206 2.123 2.123 3,297 -0.07(-3.11%)
Sep 26, 2019 2.138 2.221 2.110 2.191 10,867 +0.07(+3.21%)
Sep 25, 2019 2.191 2.191 2.123 2.123 10,611 -0.11(-4.76%)
Sep 24, 2019 2.229 2.229 2.108 2.229 15,017 +0.00(+0.00%)
Sep 23, 2019 2.168 2.229 2.145 2.229 12,986 +0.09(+4.26%)
Sep 20, 2019 2.199 2.229 2.138 2.138 19,654 -0.04(-1.74%)
Sep 19, 2019 2.183 2.206 2.085 2.176 12,366 -0.01(-0.35%)
Sep 18, 2019 2.221 2.244 2.138 2.183 15,092 -0.08(-3.36%)
Sep 17, 2019 2.085 2.274 2.085 2.259 12,076 +0.14(+6.43%)
Sep 16, 2019 2.130 2.185 2.024 2.123 16,050 -0.01(-0.36%)
Sep 13, 2019 2.077 2.236 2.017 2.130 20,313 +0.02(+1.08%)
Sep 12, 2019 2.024 2.123 2.024 2.108 13,144 +0.08(+3.73%)
Sep 11, 2019 2.039 2.053 1.971 2.032 7,405 +0.03(+1.52%)
Sep 10, 2019 1.964 2.070 1.926 2.001 89,439 +0.06(+3.13%)
Sep 09, 2019 2.062 2.109 1.941 1.941 30,991 -0.16(-7.58%)
Sep 06, 2019 2.140 2.146 2.031 2.100 10,684 +0.00(+0.00%)
Sep 05, 2019 2.047 2.108 2.021 2.100 13,003 +0.11(+5.73%)
Sep 04, 2019 2.024 2.115 1.979 1.986 28,213 -0.04(-2.11%)
Sep 03, 2019 2.100 2.100 1.986 2.029 13,888 -0.07(-3.37%)
Aug 30, 2019 2.092 2.123 1.964 2.100 21,764 +0.03(+1.47%)
Aug 29, 2019 1.964 2.176 1.964 2.070 33,604 +0.11(+5.81%)
Aug 28, 2019 2.039 2.252 1.956 1.956 26,682 -0.03(-1.53%)
Aug 27, 2019 1.994 2.282 1.941 1.986 41,077 +0.04(+1.95%)
Aug 26, 2019 2.039 2.039 1.948 1.948 16,605 -0.02(-0.77%)
Aug 23, 2019 2.054 2.092 1.926 1.964 67,404 -0.12(-5.82%)
Aug 22, 2019 2.145 2.161 2.039 2.085 88,736 -0.06(-2.83%)
Aug 21, 2019 2.145 2.214 2.145 2.145 18,390 -0.01(-0.35%)
Aug 20, 2019 2.191 2.191 2.138 2.153 52,985 -0.04(-1.73%)
Aug 19, 2019 2.236 2.236 2.191 2.191 172,813 -0.05(-2.03%)
Aug 16, 2019 2.282 2.282 2.191 2.236 59,753 -0.05(-1.99%)
Aug 15, 2019 2.373 2.408 2.274 2.282 26,087 -0.14(-5.94%)
Aug 14, 2019 2.449 2.449 2.351 2.426 19,701 -0.03(-1.23%)
Aug 13, 2019 2.314 2.456 2.300 2.456 38,853 +0.09(+3.81%)
Aug 12, 2019 2.351 2.366 2.276 2.366 20,704 +0.02(+0.64%)
Aug 09, 2019 2.321 2.366 2.284 2.351 8,253 +0.00(+0.00%)
Aug 08, 2019 2.441 2.441 2.284 2.351 29,192 -0.04(-1.57%)
Aug 07, 2019 2.348 2.456 2.348 2.389 8,404 +0.06(+2.58%)
Aug 06, 2019 2.321 2.366 2.276 2.329 43,651 +0.07(+2.99%)
Aug 05, 2019 2.404 2.471 2.261 2.261 70,030 -0.22(-8.79%)
Aug 02, 2019 2.434 2.479 2.389 2.479 44,597 +0.01(+0.30%)
Aug 01, 2019 2.374 2.569 2.374 2.471 82,196 +0.09(+3.79%)
Jul 31, 2019 2.501 2.614 2.374 2.381 47,613 -0.12(-4.81%)
Jul 30, 2019 2.524 2.667 2.479 2.501 27,660 +0.02(+0.91%)
Jul 29, 2019 2.607 2.620 2.465 2.479 36,234 -0.13(-4.90%)
Jul 26, 2019 2.697 2.697 2.441 2.607 96,784 -0.10(-3.61%)
Jul 25, 2019 2.591 2.719 2.476 2.704 159,010 +0.15(+5.88%)
Jul 24, 2019 2.374 2.576 2.253 2.554 166,484 +0.24(+10.39%)
Jul 23, 2019 2.253 2.389 2.253 2.314 54,935 +0.02(+0.98%)
Jul 22, 2019 2.299 2.336 2.268 2.291 21,347 -0.04(-1.61%)
Jul 19, 2019 2.299 2.344 2.261 2.329 17,972 -0.02(-0.96%)
Jul 18, 2019 2.231 2.359 2.231 2.351 14,861 +0.11(+5.03%)
Jul 17, 2019 2.210 2.359 2.210 2.238 38,251 -0.04(-1.65%)
Jul 16, 2019 2.201 2.329 2.201 2.276 31,917 +0.07(+3.06%)
Jul 15, 2019 2.276 2.314 2.201 2.208 32,308 -0.09(-3.92%)
Jul 12, 2019 2.321 2.389 2.254 2.299 61,372 -0.03(-1.29%)
Jul 11, 2019 2.253 2.366 2.253 2.329 75,273 +0.08(+3.33%)
Jul 10, 2019 2.193 2.290 2.152 2.253 24,884 +0.06(+2.74%)
Jul 09, 2019 2.171 2.253 2.171 2.193 11,129 -0.05(-2.01%)
Jul 08, 2019 2.111 2.238 2.111 2.238 16,515 +0.11(+4.93%)
Jul 05, 2019 2.111 2.193 2.103 2.133 76,681 -0.01(-0.35%)
Jul 03, 2019 2.193 2.289 2.141 2.141 74,818 -0.08(-3.72%)
Jul 02, 2019 2.141 2.299 2.141 2.223 58,886 -0.02(-1.00%)
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.