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

Taitron Components (NQ: TAIT )

2.890 -0.020 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 1.925 2.005 1.909 1.997 144,759 +0.00(+0.00%)
Oct 29, 2020 1.917 2.029 1.901 1.997 15,931 +0.04(+2.05%)
Oct 28, 2020 1.981 1.981 1.861 1.957 28,153 -0.02(-1.22%)
Oct 27, 2020 1.905 2.039 1.885 1.981 19,852 +0.02(+0.82%)
Oct 26, 2020 2.037 2.069 1.885 1.965 49,046 -0.07(-3.54%)
Oct 23, 2020 2.021 2.117 1.973 2.037 76,556 +0.06(+3.25%)
Oct 22, 2020 1.909 2.059 1.901 1.973 41,471 +0.09(+4.68%)
Oct 21, 2020 1.917 1.946 1.877 1.885 42,563 +0.00(+0.00%)
Oct 20, 2020 1.925 2.206 1.885 1.885 263,772 -0.03(-1.67%)
Oct 19, 2020 1.893 1.917 1.877 1.917 6,792 -0.02(-1.24%)
Oct 16, 2020 1.885 1.957 1.861 1.941 14,962 +0.08(+4.31%)
Oct 15, 2020 1.887 1.887 1.853 1.861 12,727 -0.02(-1.07%)
Oct 14, 2020 1.853 1.922 1.853 1.881 8,549 -0.01(-0.54%)
Oct 13, 2020 1.856 1.957 1.845 1.891 36,899 +0.01(+0.76%)
Oct 12, 2020 1.861 1.885 1.853 1.877 7,527 -0.02(-1.06%)
Oct 09, 2020 1.885 1.897 1.885 1.897 2,618 -0.00(-0.21%)
Oct 08, 2020 1.893 1.901 1.877 1.901 9,882 +0.03(+1.70%)
Oct 07, 2020 1.821 1.901 1.813 1.869 5,296 +0.06(+3.11%)
Oct 06, 2020 1.788 1.853 1.772 1.813 13,045 +0.04(+2.26%)
Oct 05, 2020 1.845 1.867 1.764 1.772 57,344 -0.10(-5.15%)
Oct 02, 2020 1.901 1.909 1.837 1.869 17,580 -0.03(-1.69%)
Oct 01, 2020 1.925 1.938 1.893 1.901 9,387 -0.02(-1.25%)
Sep 30, 2020 1.891 1.925 1.877 1.925 9,410 +0.04(+2.13%)
Sep 29, 2020 1.861 1.917 1.861 1.885 20,634 +0.02(+1.29%)
Sep 28, 2020 1.845 1.877 1.845 1.861 6,776 +0.04(+2.20%)
Sep 25, 2020 1.845 1.854 1.805 1.821 16,957 -0.02(-1.30%)
Sep 24, 2020 1.853 1.892 1.845 1.845 5,488 +0.01(+0.69%)
Sep 23, 2020 1.861 1.885 1.829 1.832 3,268 -0.03(-1.54%)
Sep 22, 2020 1.861 1.869 1.848 1.861 3,837 +0.01(+0.43%)
Sep 21, 2020 1.885 1.893 1.845 1.853 7,624 -0.05(-2.53%)
Sep 18, 2020 1.885 1.901 1.853 1.901 10,099 +0.02(+1.28%)
Sep 17, 2020 1.885 1.885 1.861 1.877 7,087 -0.02(-1.27%)
Sep 16, 2020 1.941 1.941 1.885 1.901 9,332 +0.00(+0.00%)
Sep 15, 2020 1.901 1.933 1.901 1.901 5,584 +0.02(+0.85%)
Sep 14, 2020 1.893 1.933 1.869 1.885 15,191 +0.02(+0.93%)
Sep 11, 2020 1.878 1.893 1.845 1.867 12,219 -0.07(-3.39%)
Sep 10, 2020 1.909 1.937 1.874 1.933 7,833 +0.02(+0.84%)
Sep 09, 2020 1.861 1.965 1.839 1.917 29,929 +0.06(+3.46%)
Sep 08, 2020 1.901 1.941 1.845 1.853 10,648 -0.04(-2.12%)
Sep 04, 2020 1.957 2.069 1.885 1.893 7,605 -0.02(-1.15%)
Sep 03, 2020 1.893 1.941 1.889 1.915 12,134 +0.01(+0.31%)
Sep 02, 2020 1.869 1.909 1.845 1.909 45,260 +0.04(+2.15%)
Sep 01, 2020 1.885 1.897 1.869 1.869 15,278 +0.00(+0.00%)
Aug 31, 2020 1.917 1.936 1.869 1.869 15,071 -0.05(-2.81%)
Aug 28, 2020 1.917 1.925 1.909 1.923 3,241 -0.00(-0.11%)
Aug 27, 2020 1.980 1.986 1.909 1.925 18,778 -0.02(-1.23%)
Aug 26, 2020 1.925 2.021 1.885 1.949 21,074 +0.00(+0.00%)
Aug 25, 2020 1.925 1.989 1.901 1.949 22,460 +0.02(+1.25%)
Aug 24, 2020 2.029 2.069 1.821 1.925 48,465 -0.10(-5.14%)
Aug 21, 2020 2.141 2.149 2.013 2.029 31,545 -0.11(-5.24%)
Aug 20, 2020 2.069 2.141 2.069 2.141 3,042 +0.02(+0.75%)
Aug 19, 2020 2.093 2.125 2.093 2.125 2,547 +0.01(+0.57%)
Aug 18, 2020 2.125 2.149 2.113 2.113 2,553 -0.02(-0.94%)
Aug 17, 2020 2.125 2.149 2.069 2.133 32,160 -0.01(-0.37%)
Aug 14, 2020 2.141 2.198 2.141 2.141 16,583 -0.02(-0.84%)
Aug 13, 2020 2.168 2.198 2.125 2.160 16,078 -0.00(-0.09%)
Aug 12, 2020 2.154 2.161 2.130 2.161 9,631 +0.02(+1.11%)
Aug 11, 2020 2.106 2.256 2.066 2.138 54,136 +0.04(+1.89%)
Aug 10, 2020 2.146 2.154 2.066 2.098 16,403 -0.02(-0.75%)
Aug 07, 2020 1.987 2.169 1.987 2.114 46,101 +0.12(+5.95%)
Aug 06, 2020 1.995 2.011 1.979 1.995 13,544 +0.01(+0.40%)
Aug 05, 2020 1.964 2.011 1.948 1.987 16,619 -0.02(-1.18%)
Aug 04, 2020 1.995 2.130 1.964 2.011 21,171 +0.01(+0.40%)
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.