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 29, 2020 2.011 2.019 1.928 1.928 10,356 -0.03(-1.42%)
May 28, 2020 1.987 2.059 1.956 1.956 10,809 -0.06(-3.14%)
May 27, 2020 2.051 2.059 1.940 2.019 23,995 +0.05(+2.41%)
May 26, 2020 1.995 2.059 1.960 1.971 19,199 -0.02(-1.19%)
May 22, 2020 2.011 2.019 1.908 1.995 9,093 +0.00(+0.00%)
May 21, 2020 1.979 2.011 1.979 1.995 2,022 +0.02(+0.80%)
May 20, 2020 1.940 1.979 1.869 1.979 17,222 +0.04(+2.04%)
May 19, 2020 1.935 1.956 1.924 1.940 13,392 -0.04(-2.00%)
May 18, 2020 1.987 2.008 1.932 1.979 3,830 +0.05(+2.54%)
May 15, 2020 1.900 1.956 1.900 1.930 2,526 +0.02(+1.16%)
May 14, 2020 1.971 1.971 1.900 1.908 3,645 -0.04(-2.23%)
May 13, 2020 1.975 1.998 1.889 1.952 20,157 +0.00(+0.00%)
May 12, 2020 1.920 1.975 1.920 1.952 7,135 +0.03(+1.63%)
May 11, 2020 2.069 2.108 1.881 1.920 18,428 -0.14(-6.64%)
May 08, 2020 2.100 2.108 1.991 2.057 17,549 +0.02(+0.96%)
May 07, 2020 2.084 2.108 2.006 2.038 24,270 +0.05(+2.35%)
May 06, 2020 1.952 2.030 1.936 1.991 10,688 +0.05(+2.82%)
May 05, 2020 1.920 1.952 1.920 1.936 4,240 +0.02(+0.86%)
May 04, 2020 1.874 1.926 1.874 1.919 9,764 +0.03(+1.61%)
May 01, 2020 1.897 1.902 1.858 1.889 2,177 -0.01(-0.42%)
Apr 30, 2020 1.835 1.905 1.827 1.897 4,197 +0.03(+1.67%)
Apr 29, 2020 1.803 1.897 1.803 1.866 18,351 -0.03(-1.49%)
Apr 28, 2020 1.889 1.897 1.889 1.894 1,807 +0.01(+0.30%)
Apr 27, 2020 1.897 1.897 1.803 1.888 8,628 -0.02(-0.86%)
Apr 24, 2020 1.904 1.905 1.904 1.905 1,152 +0.00(+0.00%)
Apr 23, 2020 1.913 1.913 1.905 1.905 899 +0.05(+2.95%)
Apr 22, 2020 1.866 1.889 1.850 1.850 1,074 +0.05(+2.60%)
Apr 21, 2020 1.920 1.920 1.796 1.803 4,993 -0.12(-6.10%)
Apr 20, 2020 1.819 1.928 1.819 1.920 4,469 +0.10(+5.35%)
Apr 17, 2020 1.858 1.905 1.798 1.823 15,115 -0.00(-0.21%)
Apr 16, 2020 1.920 1.952 1.827 1.827 9,498 -0.02(-1.27%)
Apr 15, 2020 1.905 1.905 1.827 1.850 14,668 -0.05(-2.47%)
Apr 14, 2020 1.905 1.905 1.803 1.897 5,090 +0.03(+1.78%)
Apr 13, 2020 1.866 1.874 1.813 1.864 1,562 -0.00(-0.11%)
Apr 09, 2020 1.741 1.928 1.741 1.866 5,508 +0.13(+7.66%)
Apr 08, 2020 1.756 1.811 1.711 1.733 3,945 -0.07(-3.90%)
Apr 07, 2020 1.803 1.811 1.733 1.803 2,659 +0.07(+4.05%)
Apr 06, 2020 1.733 1.769 1.725 1.733 4,762 -0.04(-2.20%)
Apr 03, 2020 1.740 1.772 1.740 1.772 1,665 +0.04(+2.25%)
Apr 02, 2020 1.714 1.803 1.702 1.733 8,299 +0.00(+0.00%)
Apr 01, 2020 1.756 1.796 1.655 1.733 15,417 -0.01(-0.46%)
Mar 31, 2020 1.819 1.850 1.733 1.741 11,180 -0.09(-4.69%)
Mar 30, 2020 1.756 2.061 1.756 1.827 12,206 +0.02(+0.86%)
Mar 27, 2020 2.022 2.022 1.764 1.811 13,706 -0.23(-11.45%)
Mar 26, 2020 1.772 2.069 1.772 2.045 19,381 +0.30(+17.49%)
Mar 25, 2020 1.717 1.754 1.702 1.741 10,046 +0.02(+1.36%)
Mar 24, 2020 1.741 1.772 1.702 1.717 42,970 +0.01(+0.46%)
Mar 23, 2020 1.717 1.717 1.639 1.710 25,898 -0.07(-3.95%)
Mar 20, 2020 1.780 1.842 1.717 1.780 11,144 -0.09(-4.60%)
Mar 19, 2020 1.639 1.866 1.639 1.866 14,705 +0.20(+11.68%)
Mar 18, 2020 1.671 1.717 1.647 1.671 22,339 +0.00(+0.00%)
Mar 17, 2020 1.733 1.846 1.647 1.671 26,443 -0.01(-0.47%)
Mar 16, 2020 1.639 1.702 1.639 1.678 48,159 -0.05(-2.71%)
Mar 13, 2020 1.660 1.733 1.637 1.725 17,805 +0.12(+7.80%)
Mar 12, 2020 1.678 1.678 1.577 1.600 53,099 -0.10(-5.96%)
Mar 11, 2020 1.717 1.741 1.694 1.702 14,341 -0.02(-0.91%)
Mar 10, 2020 1.756 1.772 1.717 1.717 67,421 -0.04(-2.22%)
Mar 09, 2020 1.889 1.897 1.756 1.756 46,011 -0.18(-9.27%)
Mar 06, 2020 1.889 1.959 1.889 1.936 23,057 +0.03(+1.64%)
Mar 05, 2020 1.889 1.920 1.889 1.905 13,737 -0.02(-0.81%)
Mar 04, 2020 1.944 1.944 1.889 1.920 30,400 -0.02(-1.20%)
Mar 03, 2020 1.962 1.991 1.938 1.944 13,760 -0.02(-0.80%)
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.