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

Taitron Components (NQ: TAIT )

3.190 +0.030 (+0.95%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 15, 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 (%)
May 28, 2021 4.821 5.175 4.720 4.779 1,031,489 -0.04(-0.87%)
May 27, 2021 4.821 5.041 4.762 4.821 101,004 +0.01(+0.18%)
May 26, 2021 4.720 4.981 4.703 4.812 75,683 +0.11(+2.33%)
May 25, 2021 4.795 5.225 4.686 4.703 346,072 -0.09(-1.93%)
May 24, 2021 4.888 4.905 4.762 4.795 77,776 -0.08(-1.56%)
May 21, 2021 4.930 4.939 4.686 4.871 230,292 -0.06(-1.20%)
May 20, 2021 4.450 5.057 4.425 4.930 1,137,731 +0.51(+11.43%)
May 19, 2021 3.969 4.677 3.708 4.425 2,515,740 +0.56(+14.63%)
May 18, 2021 3.742 3.936 3.679 3.860 141,479 +0.02(+0.44%)
May 17, 2021 3.894 3.961 3.708 3.843 90,639 -0.02(-0.44%)
May 14, 2021 3.792 4.130 3.666 3.860 551,304 +0.08(+2.23%)
May 13, 2021 3.599 3.835 3.599 3.776 34,256 +0.19(+5.16%)
May 12, 2021 3.707 3.790 3.590 3.590 36,946 -0.08(-2.27%)
May 11, 2021 3.715 3.715 3.482 3.674 66,325 -0.08(-2.00%)
May 10, 2021 3.933 3.983 3.674 3.749 138,490 +0.00(+0.00%)
May 07, 2021 3.899 3.983 3.691 3.749 106,968 -0.10(-2.71%)
May 06, 2021 3.565 4.258 3.557 3.853 1,270,189 +0.29(+8.08%)
May 05, 2021 3.632 3.740 3.548 3.565 199,618 -0.14(-3.83%)
May 04, 2021 3.415 3.941 3.390 3.707 1,010,787 +0.27(+7.77%)
May 03, 2021 3.507 3.540 3.407 3.440 29,544 +0.01(+0.24%)
Apr 30, 2021 3.529 3.529 3.390 3.432 20,839 -0.03(-0.96%)
Apr 29, 2021 3.494 3.548 3.449 3.465 9,106 -0.02(-0.48%)
Apr 28, 2021 3.498 3.507 3.442 3.482 8,297 -0.01(-0.24%)
Apr 27, 2021 3.498 3.540 3.465 3.490 6,950 +0.03(+0.72%)
Apr 26, 2021 3.457 3.565 3.457 3.465 20,173 +0.05(+1.47%)
Apr 23, 2021 3.398 3.473 3.390 3.415 15,809 +0.03(+0.74%)
Apr 22, 2021 3.582 3.599 3.390 3.390 44,406 -0.06(-1.69%)
Apr 21, 2021 3.348 3.540 3.348 3.448 30,650 +0.06(+1.72%)
Apr 20, 2021 3.473 3.515 3.340 3.390 47,032 -0.12(-3.33%)
Apr 19, 2021 3.682 3.682 3.490 3.507 29,287 -0.14(-3.89%)
Apr 16, 2021 3.741 3.757 3.624 3.649 56,650 -0.12(-3.11%)
Apr 15, 2021 3.615 3.824 3.548 3.766 162,896 +0.15(+4.16%)
Apr 14, 2021 3.670 3.707 3.607 3.615 10,560 -0.08(-2.04%)
Apr 13, 2021 3.832 3.832 3.574 3.690 30,066 -0.11(-2.97%)
Apr 12, 2021 3.682 3.924 3.599 3.803 244,572 +0.10(+2.83%)
Apr 09, 2021 3.710 3.760 3.624 3.699 24,792 -0.08(-1.99%)
Apr 08, 2021 3.749 3.849 3.657 3.774 115,692 +0.04(+1.12%)
Apr 07, 2021 3.632 4.012 3.632 3.732 191,158 +0.10(+2.76%)
Apr 06, 2021 3.640 3.682 3.540 3.632 30,374 -0.04(-1.14%)
Apr 05, 2021 3.632 3.757 3.613 3.674 28,731 -0.13(-3.30%)
Apr 01, 2021 3.590 3.799 3.568 3.799 114,858 +0.40(+11.79%)
Mar 31, 2021 3.482 3.532 3.373 3.398 113,754 -0.09(-2.63%)
Mar 30, 2021 3.381 3.523 3.365 3.490 23,363 +0.07(+1.95%)
Mar 29, 2021 3.340 3.498 3.340 3.423 23,795 +0.08(+2.24%)
Mar 26, 2021 3.465 3.493 3.348 3.348 22,277 -0.04(-1.23%)
Mar 25, 2021 3.423 3.432 3.181 3.390 54,244 -0.01(-0.25%)
Mar 24, 2021 3.673 3.673 3.390 3.398 43,659 -0.19(-5.35%)
Mar 23, 2021 3.632 3.690 3.590 3.590 22,010 -0.03(-0.81%)
Mar 22, 2021 3.657 3.665 3.536 3.619 62,961 -0.01(-0.34%)
Mar 19, 2021 3.657 3.731 3.515 3.632 16,767 +0.02(+0.46%)
Mar 18, 2021 3.640 3.741 3.615 3.615 30,704 -0.05(-1.37%)
Mar 17, 2021 3.557 3.715 3.423 3.665 39,758 +0.05(+1.39%)
Mar 16, 2021 3.699 3.807 3.590 3.615 97,666 -0.04(-1.14%)
Mar 15, 2021 3.674 3.749 3.624 3.657 31,080 -0.04(-1.13%)
Mar 12, 2021 3.741 3.757 3.649 3.699 43,236 +0.00(+0.00%)
Mar 11, 2021 3.699 3.785 3.655 3.699 62,021 +0.10(+2.78%)
Mar 10, 2021 3.766 3.807 3.590 3.599 59,841 -0.22(-5.69%)
Mar 09, 2021 3.916 3.933 3.732 3.816 41,823 -0.06(-1.51%)
Mar 08, 2021 3.832 3.916 3.699 3.874 52,160 +0.08(+2.20%)
Mar 05, 2021 3.715 3.849 3.574 3.791 50,782 +0.08(+2.14%)
Mar 04, 2021 3.924 4.129 3.590 3.711 195,718 -0.26(-6.62%)
Mar 03, 2021 4.049 4.066 3.933 3.974 59,877 -0.19(-4.61%)
Mar 02, 2021 4.350 4.350 4.091 4.166 60,491 -0.12(-2.73%)
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.