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

Taitron Components (NQ: TAIT )

2.970 +0.040 (+1.35%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 22, 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 (%)
Nov 29, 2019 2.084 2.122 1.983 2.084 12,827 -0.02(-1.08%)
Nov 27, 2019 2.014 2.122 1.983 2.107 19,435 +0.07(+3.41%)
Nov 26, 2019 2.022 2.045 2.007 2.038 4,934 +0.00(+0.00%)
Nov 25, 2019 2.007 2.092 2.007 2.038 21,307 +0.07(+3.53%)
Nov 22, 2019 2.007 2.007 1.968 1.968 7,385 +0.00(+0.00%)
Nov 21, 2019 2.061 2.076 1.968 1.968 22,573 -0.08(-4.14%)
Nov 20, 2019 2.061 2.107 2.053 2.053 11,943 -0.01(-0.55%)
Nov 19, 2019 2.061 2.091 2.053 2.064 10,509 -0.02(-0.93%)
Nov 18, 2019 2.053 2.092 2.053 2.084 24,348 +0.02(+0.75%)
Nov 15, 2019 1.999 2.076 1.991 2.068 32,651 +0.07(+3.47%)
Nov 14, 2019 2.068 2.068 1.991 1.999 29,674 -0.03(-1.33%)
Nov 13, 2019 2.041 2.046 1.980 2.026 21,190 -0.01(-0.37%)
Nov 12, 2019 1.957 2.063 1.957 2.034 20,847 +0.09(+4.71%)
Nov 11, 2019 1.896 1.959 1.896 1.942 49,738 +0.04(+2.27%)
Nov 08, 2019 1.988 1.995 1.896 1.899 48,580 -0.07(-3.73%)
Nov 07, 2019 2.018 2.018 1.973 1.973 17,907 -0.05(-2.26%)
Nov 06, 2019 1.995 2.018 1.988 2.018 9,956 +0.03(+1.53%)
Nov 05, 2019 2.041 2.051 1.988 1.988 10,467 -0.02(-0.76%)
Nov 04, 2019 1.980 2.056 1.980 2.003 11,496 +0.05(+2.73%)
Nov 01, 2019 1.973 2.018 1.950 1.950 20,745 -0.02(-1.16%)
Oct 31, 2019 1.988 1.988 1.965 1.973 4,910 -0.00(-0.19%)
Oct 30, 2019 1.995 1.995 1.962 1.976 21,510 -0.01(-0.57%)
Oct 29, 2019 1.957 2.016 1.957 1.988 7,025 +0.05(+2.35%)
Oct 28, 2019 1.980 2.041 1.942 1.942 25,368 -0.01(-0.39%)
Oct 25, 2019 1.950 1.980 1.950 1.950 14,967 -0.01(-0.39%)
Oct 24, 2019 2.011 2.011 1.957 1.957 17,825 -0.06(-3.02%)
Oct 23, 2019 2.034 2.064 2.003 2.018 18,527 -0.01(-0.38%)
Oct 22, 2019 1.988 2.026 1.942 2.026 20,225 +0.08(+3.91%)
Oct 21, 2019 2.079 2.079 1.950 1.950 15,392 -0.13(-6.23%)
Oct 18, 2019 2.087 2.094 2.065 2.079 10,372 -0.02(-0.73%)
Oct 17, 2019 2.094 2.094 2.079 2.094 6,009 +0.02(+0.73%)
Oct 16, 2019 2.079 2.102 2.079 2.079 2,536 +0.00(+0.00%)
Oct 15, 2019 2.133 2.140 2.072 2.079 13,732 -0.02(-0.73%)
Oct 14, 2019 2.117 2.146 2.094 2.094 7,028 -0.03(-1.43%)
Oct 11, 2019 2.146 2.147 2.125 2.125 11,422 -0.05(-2.11%)
Oct 10, 2019 2.155 2.171 2.117 2.171 15,996 +0.07(+3.26%)
Oct 09, 2019 2.163 2.163 2.094 2.102 19,094 -0.07(-3.16%)
Oct 08, 2019 2.140 2.171 2.087 2.171 10,536 +0.03(+1.42%)
Oct 07, 2019 2.163 2.186 2.140 2.140 13,271 -0.03(-1.40%)
Oct 04, 2019 2.171 2.193 2.148 2.171 19,169 -0.02(-1.04%)
Oct 03, 2019 2.171 2.209 2.155 2.193 46,895 +0.04(+1.77%)
Oct 02, 2019 2.171 2.209 2.155 2.155 12,240 -0.02(-0.70%)
Oct 01, 2019 2.148 2.224 2.148 2.171 14,440 +0.02(+0.71%)
Sep 30, 2019 2.094 2.239 2.094 2.155 10,511 +0.02(+1.07%)
Sep 27, 2019 2.171 2.216 2.133 2.133 3,282 -0.07(-3.11%)
Sep 26, 2019 2.148 2.232 2.120 2.201 10,817 +0.07(+3.21%)
Sep 25, 2019 2.201 2.201 2.133 2.133 10,562 -0.11(-4.76%)
Sep 24, 2019 2.239 2.239 2.117 2.239 14,948 +0.00(+0.00%)
Sep 23, 2019 2.178 2.239 2.155 2.239 12,926 +0.09(+4.26%)
Sep 20, 2019 2.209 2.239 2.148 2.148 19,563 -0.04(-1.74%)
Sep 19, 2019 2.193 2.216 2.094 2.186 12,309 -0.01(-0.35%)
Sep 18, 2019 2.232 2.254 2.148 2.193 15,023 -0.08(-3.36%)
Sep 17, 2019 2.094 2.285 2.094 2.270 12,020 +0.14(+6.43%)
Sep 16, 2019 2.140 2.195 2.034 2.133 15,976 -0.01(-0.36%)
Sep 13, 2019 2.087 2.247 2.026 2.140 20,219 +0.02(+1.08%)
Sep 12, 2019 2.034 2.133 2.034 2.117 13,083 +0.08(+3.73%)
Sep 11, 2019 2.049 2.063 1.980 2.041 7,371 +0.03(+1.52%)
Sep 10, 2019 1.973 2.079 1.935 2.011 89,026 +0.06(+3.12%)
Sep 09, 2019 2.072 2.118 1.950 1.950 30,848 -0.16(-7.58%)
Sep 06, 2019 2.150 2.156 2.041 2.110 10,635 +0.00(+0.00%)
Sep 05, 2019 2.056 2.117 2.031 2.110 12,943 +0.11(+5.72%)
Sep 04, 2019 2.034 2.125 1.988 1.995 28,083 -0.04(-2.11%)
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.