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

Taitron Components (NQ: TAIT )

2.970 +0.100 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2018 1.221 1.228 1.206 1.228 28,700 +0.01(+0.53%)
May 30, 2018 1.236 1.250 1.221 1.221 11,187 -0.00(-0.23%)
May 29, 2018 1.236 1.236 1.180 1.224 8,063 -0.00(-0.35%)
May 25, 2018 1.229 1.229 1.229 0 +0.03(+2.80%)
May 24, 2018 1.221 1.240 1.193 1.195 11,722 -0.00(-0.39%)
May 23, 2018 1.225 1.229 1.178 1.200 4,840 +0.01(+0.60%)
May 22, 2018 1.214 1.214 1.179 1.193 18,473 -0.02(-1.77%)
May 21, 2018 1.178 1.269 1.150 1.214 22,428 +0.06(+5.62%)
May 18, 2018 1.157 1.157 1.150 1.150 7,390 +0.01(+0.64%)
May 17, 2018 1.128 1.157 1.128 1.142 11,995 +0.01(+1.26%)
May 16, 2018 1.121 1.142 1.078 1.128 115,892 -0.11(-8.72%)
May 15, 2018 1.286 1.286 1.186 1.236 93,491 +0.01(+0.59%)
May 14, 2018 1.200 1.243 1.161 1.229 256,752 +0.11(+9.97%)
May 11, 2018 1.089 1.151 1.089 1.117 124,695 +0.04(+3.93%)
May 10, 2018 1.117 1.117 1.075 1.075 12,865 -0.04(-3.60%)
May 09, 2018 1.076 1.115 1.075 1.115 56,042 +0.04(+3.74%)
May 08, 2018 1.089 1.089 1.074 1.075 27,549 -0.01(-0.65%)
May 07, 2018 1.039 1.089 1.025 1.082 66,178 +0.06(+6.25%)
May 04, 2018 1.015 1.036 0.9687 1.018 71,265 +0.01(+1.41%)
May 03, 2018 0.9758 1.061 0.9758 1.004 22,423 +0.04(+3.65%)
May 02, 2018 0.9758 0.9828 0.9546 0.9687 9,983 +0.00(+0.00%)
May 01, 2018 0.9687 0.9758 0.9687 0.9687 2,503 +0.01(+0.74%)
Apr 30, 2018 0.9687 0.9687 0.9546 0.9616 23,452 -0.01(-0.73%)
Apr 27, 2018 0.9758 1.001 0.9687 0.9687 31,225 -0.01(-1.44%)
Apr 26, 2018 0.9758 0.9828 0.9546 0.9828 12,899 +0.00(+0.00%)
Apr 25, 2018 0.9616 0.9828 0.9546 0.9828 9,049 +0.03(+2.96%)
Apr 24, 2018 0.9616 1.003 0.9546 0.9546 24,125 -0.01(-1.46%)
Apr 23, 2018 0.9546 0.9935 0.9546 0.9687 19,373 +0.01(+0.74%)
Apr 20, 2018 0.9779 0.9779 0.9616 0.9616 37,083 -0.01(-0.74%)
Apr 19, 2018 0.9546 0.9688 0.9546 0.9688 2,138 +0.01(+1.50%)
Apr 18, 2018 0.9687 0.9828 0.9546 0.9546 2,045 -0.03(-3.32%)
Apr 17, 2018 0.9899 1.004 0.9780 0.9874 3,718 -0.01(-0.96%)
Apr 16, 2018 1.011 1.011 0.9913 0.9970 9,090 -0.01(-0.70%)
Apr 13, 2018 0.9899 1.004 0.9899 1.004 1,832 -0.01(-0.70%)
Apr 12, 2018 0.9828 1.012 0.9783 1.011 18,583 +0.04(+4.11%)
Apr 11, 2018 0.9899 1.004 0.9616 0.9712 54,284 -0.02(-1.89%)
Apr 10, 2018 0.9687 0.9899 0.9687 0.9899 2,827 +0.02(+2.19%)
Apr 09, 2018 0.9758 0.9899 0.9687 0.9687 1,356 +0.02(+2.24%)
Apr 06, 2018 0.9617 0.9650 0.9405 0.9475 1,660 -0.04(-3.60%)
Apr 05, 2018 1.004 1.004 0.9828 0.9828 8,515 +0.02(+2.21%)
Apr 04, 2018 0.9051 0.9949 0.9051 0.9616 12,132 -0.03(-2.86%)
Apr 03, 2018 1.011 1.018 0.8626 0.9899 104,397 -0.07(-6.74%)
Apr 02, 2018 1.075 1.075 1.032 1.061 149,962 -0.01(-0.94%)
Mar 29, 2018 1.072 1.072 1.072 0 +0.01(+1.03%)
Mar 28, 2018 1.032 1.064 1.032 1.061 23,763 +0.01(+0.74%)
Mar 27, 2018 1.061 1.061 1.039 1.053 37,118 -0.03(-2.68%)
Mar 26, 2018 1.068 1.088 1.054 1.082 21,271 -0.01(-0.65%)
Mar 23, 2018 1.096 1.096 1.072 1.089 34,216 -0.01(-0.64%)
Mar 22, 2018 1.089 1.098 1.082 1.096 21,669 -0.01(-0.82%)
Mar 21, 2018 1.103 1.117 1.089 1.105 51,723 +0.03(+2.40%)
Mar 20, 2018 1.094 1.124 1.079 1.079 2,392 -0.01(-0.91%)
Mar 19, 2018 1.072 1.090 1.068 1.089 24,384 +0.01(+1.32%)
Mar 16, 2018 1.061 1.096 1.061 1.075 3,010 -0.01(-0.65%)
Mar 15, 2018 1.068 1.096 1.063 1.082 13,459 -0.01(-0.68%)
Mar 14, 2018 1.061 1.089 1.061 1.089 3,539 +0.02(+2.01%)
Mar 12, 2018 1.068 1.068 1.068 200 -0.02(-2.16%)
Mar 09, 2018 1.096 1.117 1.082 1.091 41,139 +0.02(+1.93%)
Mar 08, 2018 1.061 1.071 1.061 1.071 12,371 +0.01(+0.95%)
Mar 07, 2018 1.090 1.096 1.061 1.061 2,243 +0.01(+1.35%)
Mar 06, 2018 1.039 1.096 1.039 1.046 6,468 +0.01(+0.68%)
Mar 05, 2018 1.082 1.082 1.061 1.039 8,694 -0.05(-4.36%)
Mar 02, 2018 1.083 1.087 1.061 1.087 2,835 +0.02(+1.47%)
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.