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 (%)
Nov 28, 2003 1.429 1.435 1.302 1.417 7,629 -0.02(-1.26%)
Nov 26, 2003 1.254 1.435 1.254 1.435 11,147 +0.17(+13.88%)
Nov 25, 2003 1.260 1.260 1.260 1.260 248 +0.00(+0.00%)
Nov 24, 2003 1.242 1.260 1.236 1.260 9,400 +0.02(+1.95%)
Nov 21, 2003 1.236 1.236 1.236 1.236 0 +0.00(+0.00%)
Nov 20, 2003 1.235 1.236 1.235 1.236 829 +0.00(+0.00%)
Nov 19, 2003 1.236 1.242 1.236 1.236 7,297 +0.07(+5.67%)
Nov 18, 2003 1.241 1.242 1.170 1.170 1,326 -0.01(-0.56%)
Nov 17, 2003 1.176 1.176 1.176 1.176 0 +0.00(+0.00%)
Nov 14, 2003 1.170 1.176 1.170 1.176 995 -0.10(-7.54%)
Nov 13, 2003 1.146 1.272 1.146 1.272 14,834 +0.10(+8.71%)
Nov 12, 2003 1.501 1.501 1.164 1.170 34,083 -0.25(-17.37%)
Nov 11, 2003 1.235 1.447 1.224 1.416 33,792 +0.19(+15.15%)
Nov 10, 2003 1.218 1.235 1.212 1.230 1,326 +0.02(+2.00%)
Nov 07, 2003 1.297 1.326 1.206 1.206 11,609 -0.05(-4.31%)
Nov 06, 2003 1.320 1.351 1.260 1.260 17,248 +0.05(+4.50%)
Nov 05, 2003 1.206 1.206 1.206 1.206 1,700 -0.07(-5.21%)
Nov 04, 2003 1.176 1.296 1.176 1.272 9,603 +0.12(+10.47%)
Nov 03, 2003 1.152 1.152 1.152 1.152 165 +0.00(+0.00%)
Oct 31, 2003 1.188 1.188 1.152 1.152 1,160 -0.12(-9.48%)
Oct 30, 2003 1.235 1.272 1.247 1.272 1,492 +0.04(+2.98%)
Oct 29, 2003 1.279 1.284 1.194 1.235 6,302 -0.04(-2.89%)
Oct 28, 2003 1.332 1.332 1.272 1.272 1,824 -0.06(-4.52%)
Oct 27, 2003 1.254 1.332 1.254 1.332 1,492 +0.08(+6.25%)
Oct 24, 2003 1.224 1.332 1.224 1.254 6,302 +0.04(+2.97%)
Oct 23, 2003 1.218 1.218 1.212 1.218 12,107 +0.01(+1.00%)
Oct 22, 2003 1.212 1.212 1.206 1.206 9,951 -0.01(-0.99%)
Oct 21, 2003 1.188 1.218 1.188 1.218 10,780 +0.04(+3.06%)
Oct 20, 2003 1.188 1.206 1.182 1.182 12,978 +0.00(+0.00%)
Oct 17, 2003 1.122 1.200 1.122 1.182 22,887 +0.05(+4.81%)
Oct 16, 2003 1.127 1.127 1.127 1.127 6,468 +0.00(+0.00%)
Oct 15, 2003 1.152 1.200 1.127 1.127 1,990 +0.02(+2.19%)
Oct 14, 2003 1.067 1.206 1.049 1.103 17,746 +0.08(+8.28%)
Oct 13, 2003 1.085 1.091 0.9888 1.019 11,941 -0.01(-0.59%)
Oct 10, 2003 0.9768 1.146 0.9768 1.025 29,153 +0.06(+6.25%)
Oct 09, 2003 0.7959 1.019 0.7898 0.9647 12,107 -0.08(-7.51%)
Oct 08, 2003 1.091 1.115 0.9225 1.043 15,590 -0.03(-2.81%)
Oct 07, 2003 1.055 1.079 1.055 1.073 2,819 +0.04(+3.55%)
Oct 06, 2003 1.079 1.115 0.9044 1.036 20,068 -0.05(-4.50%)
Oct 03, 2003 1.091 1.092 1.085 1.085 1,160 -0.03(-2.70%)
Oct 02, 2003 1.115 1.140 1.115 1.115 6,634 -0.01(-1.07%)
Oct 01, 2003 1.061 1.266 1.061 1.127 13,102 +0.07(+6.86%)
Sep 30, 2003 1.061 1.061 1.055 1.055 3,814 -0.03(-2.78%)
Sep 29, 2003 1.025 1.206 1.025 1.085 6,468 +0.06(+5.88%)
Sep 26, 2003 0.9948 1.025 0.9948 1.025 5,639 +0.05(+5.59%)
Sep 25, 2003 0.9587 0.9707 0.9587 0.9707 9,453 +0.02(+1.90%)
Sep 24, 2003 0.9285 0.9285 0.9285 0.9526 15,922 +0.04(+3.95%)
Sep 23, 2003 0.9707 0.9888 0.9165 0.9165 12,273 -0.07(-7.32%)
Sep 22, 2003 0.9768 0.9948 0.9768 0.9888 3,151 -0.04(-3.53%)
Sep 19, 2003 1.025 1.031 1.025 1.025 1,824 -0.08(-7.61%)
Sep 18, 2003 1.043 1.109 0.9647 1.109 10,324 +0.02(+2.22%)
Sep 17, 2003 1.140 1.176 1.031 1.085 34,331 +0.03(+2.86%)
Sep 16, 2003 1.019 1.109 1.019 1.055 5,058 +0.00(+0.00%)
Sep 15, 2003 0.8441 1.188 0.8321 1.055 64,020 +0.23(+27.74%)
Sep 12, 2003 0.7657 0.8441 0.7657 0.8260 16,917 +0.07(+9.51%)
Sep 11, 2003 0.7543 0.7543 0.7543 0.7543 663 -0.03(-3.77%)
Sep 10, 2003 0.7778 0.7838 0.7537 0.7838 2,321 -0.02(-2.26%)
Sep 09, 2003 0.7959 0.8019 0.7778 0.8019 16,087 +0.01(+0.76%)
Sep 08, 2003 0.7597 0.7959 0.7537 0.7959 42,127 +0.04(+4.76%)
Sep 05, 2003 0.7416 0.7597 0.7175 0.7597 40,966 +0.07(+10.53%)
Sep 04, 2003 0.6873 0.7476 0.6873 0.6873 6,136 +0.01(+1.79%)
Sep 03, 2003 0.6813 0.6934 0.6512 0.6753 32,010 +0.00(+0.00%)
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.