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

Taitron Components (NQ: TAIT )

2.900 -0.070 (-2.36%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 23, 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 (%)
Jun 28, 2019 2.407 2.452 2.369 2.414 38,042 +0.06(+2.56%)
Jun 27, 2019 2.363 2.363 2.203 2.354 58,797 +0.11(+4.70%)
Jun 26, 2019 2.293 2.369 2.150 2.248 40,420 -0.05(-2.30%)
Jun 25, 2019 2.444 2.444 2.248 2.301 81,741 -0.14(-5.57%)
Jun 24, 2019 2.407 2.497 2.407 2.437 35,513 +0.02(+0.62%)
Jun 21, 2019 2.414 2.512 2.398 2.422 23,329 -0.02(-0.62%)
Jun 20, 2019 2.422 2.573 2.422 2.437 44,393 +0.04(+1.57%)
Jun 19, 2019 2.271 2.429 2.271 2.399 43,163 +0.11(+4.95%)
Jun 18, 2019 2.263 2.414 2.218 2.286 58,311 +0.02(+0.66%)
Jun 17, 2019 2.603 2.640 2.271 2.271 108,803 -0.33(-12.75%)
Jun 14, 2019 2.844 2.844 2.459 2.603 226,532 -0.15(-5.48%)
Jun 13, 2019 2.565 2.769 2.542 2.754 246,954 +0.29(+11.96%)
Jun 12, 2019 2.188 2.565 2.158 2.459 182,284 +0.30(+13.99%)
Jun 11, 2019 2.037 2.218 2.037 2.158 77,676 +0.11(+5.53%)
Jun 10, 2019 1.931 2.210 1.924 2.044 149,955 +0.08(+4.23%)
Jun 07, 2019 2.097 2.120 1.894 1.961 201,215 -0.14(-6.48%)
Jun 06, 2019 2.218 2.241 2.082 2.097 54,515 -0.14(-6.40%)
Jun 05, 2019 2.263 2.271 2.124 2.241 47,544 -0.01(-0.34%)
Jun 04, 2019 2.075 2.286 2.075 2.248 99,909 +0.17(+7.97%)
Jun 03, 2019 2.143 2.209 2.075 2.082 75,528 -0.08(-3.83%)
May 31, 2019 2.233 2.241 2.093 2.165 124,202 -0.08(-3.69%)
May 30, 2019 2.180 2.331 2.180 2.248 96,892 +0.03(+1.36%)
May 29, 2019 2.286 2.369 2.097 2.218 200,576 -0.16(-6.67%)
May 28, 2019 2.263 2.407 2.158 2.376 172,336 +0.09(+3.96%)
May 24, 2019 2.414 2.452 2.241 2.286 223,616 -0.17(-6.77%)
May 23, 2019 2.882 2.905 2.437 2.452 323,007 -0.54(-17.93%)
May 22, 2019 2.784 3.463 2.716 2.987 1,452,271 +0.21(+7.61%)
May 21, 2019 2.897 2.942 2.633 2.776 188,613 -0.12(-4.17%)
May 20, 2019 2.603 2.995 2.497 2.897 350,508 +0.21(+7.87%)
May 17, 2019 3.153 3.229 2.686 2.686 535,248 -0.58(-17.78%)
May 16, 2019 3.485 3.734 3.153 3.267 780,246 -0.80(-19.67%)
May 15, 2019 3.772 4.149 3.704 4.066 270,087 +0.22(+5.69%)
May 14, 2019 4.262 4.345 3.802 3.848 376,266 +0.11(+2.82%)
May 13, 2019 4.687 4.687 3.599 3.742 653,160 -0.91(-19.65%)
May 10, 2019 4.424 5.062 4.177 4.657 536,752 +0.08(+1.80%)
May 09, 2019 5.632 5.632 3.937 4.574 1,340,394 -1.15(-20.05%)
May 08, 2019 4.949 5.737 4.949 5.722 925,881 +0.85(+17.38%)
May 07, 2019 4.649 5.384 4.649 4.874 1,115,411 +0.28(+6.04%)
May 06, 2019 4.147 4.702 3.824 4.597 774,830 +0.49(+11.86%)
May 03, 2019 3.464 4.349 3.457 4.109 659,438 +0.67(+19.39%)
May 02, 2019 4.312 5.512 3.150 3.442 2,723,770 -0.87(-20.17%)
May 01, 2019 3.787 4.312 3.644 4.312 1,143,172 +0.73(+20.54%)
Apr 30, 2019 3.179 3.734 3.067 3.577 1,104,692 +0.40(+12.77%)
Apr 29, 2019 2.970 3.179 2.850 3.172 802,437 +0.41(+14.79%)
Apr 26, 2019 2.767 2.827 2.557 2.763 170,027 +0.00(+0.14%)
Apr 25, 2019 2.685 2.827 2.662 2.760 253,639 +0.10(+3.66%)
Apr 24, 2019 2.670 2.775 2.400 2.662 179,752 -0.01(-0.28%)
Apr 23, 2019 2.362 2.670 2.362 2.670 318,680 +0.31(+13.02%)
Apr 22, 2019 2.302 2.362 2.257 2.362 41,685 +0.07(+2.94%)
Apr 18, 2019 2.317 2.347 2.295 2.295 35,605 -0.01(-0.33%)
Apr 17, 2019 2.347 2.355 2.257 2.302 35,136 -0.02(-0.65%)
Apr 16, 2019 2.355 2.355 2.317 2.317 38,072 -0.04(-1.59%)
Apr 15, 2019 2.362 2.392 2.295 2.355 90,950 +0.03(+1.39%)
Apr 12, 2019 2.223 2.362 2.212 2.322 112,818 +0.13(+5.88%)
Apr 11, 2019 2.173 2.205 2.173 2.193 28,555 +0.03(+1.56%)
Apr 10, 2019 2.227 2.227 2.160 2.160 53,439 -0.05(-2.37%)
Apr 09, 2019 2.235 2.235 2.145 2.212 70,388 -0.00(-0.17%)
Apr 08, 2019 2.167 2.227 2.077 2.216 58,904 +0.06(+2.60%)
Apr 05, 2019 2.182 2.212 2.070 2.160 72,811 -0.02(-1.03%)
Apr 04, 2019 2.280 2.280 2.175 2.182 37,838 -0.06(-2.68%)
Apr 03, 2019 2.310 2.385 2.144 2.242 252,017 +0.02(+0.67%)
Apr 02, 2019 2.257 2.400 2.175 2.227 342,234 +0.20(+10.00%)
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.