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

Taitron Components (NQ: TAIT )

2.874 -0.006 (-0.20%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 6, 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 (%)
Mar 29, 2019 1.942 1.987 1.860 1.972 154,824 +0.03(+1.55%)
Mar 28, 2019 1.800 1.950 1.770 1.942 194,080 +0.20(+11.63%)
Mar 27, 2019 1.717 1.762 1.687 1.740 38,987 +0.03(+1.75%)
Mar 26, 2019 1.671 1.713 1.650 1.710 15,286 +0.08(+5.07%)
Mar 25, 2019 1.665 1.669 1.612 1.627 16,014 -0.04(-2.69%)
Mar 22, 2019 1.717 1.717 1.672 1.672 18,936 -0.04(-2.62%)
Mar 21, 2019 1.695 1.717 1.665 1.717 77,907 +0.03(+1.78%)
Mar 20, 2019 1.672 1.702 1.650 1.687 21,711 -0.01(-0.44%)
Mar 19, 2019 1.687 1.695 1.650 1.695 77,339 +0.01(+0.44%)
Mar 18, 2019 1.695 1.695 1.612 1.687 59,877 +0.01(+0.45%)
Mar 15, 2019 1.695 1.717 1.650 1.680 14,802 -0.01(-0.44%)
Mar 14, 2019 1.672 1.687 1.650 1.687 49,019 +0.03(+1.81%)
Mar 13, 2019 1.680 1.687 1.650 1.657 36,065 -0.03(-1.78%)
Mar 12, 2019 1.672 1.717 1.650 1.687 37,798 +0.04(+2.27%)
Mar 11, 2019 1.590 1.687 1.590 1.650 93,184 +0.05(+3.29%)
Mar 08, 2019 1.575 1.657 1.507 1.597 89,614 +0.03(+1.67%)
Mar 07, 2019 1.597 1.605 1.545 1.571 9,456 -0.02(-1.18%)
Mar 06, 2019 1.635 1.650 1.578 1.590 44,764 -0.04(-2.75%)
Mar 05, 2019 1.567 1.642 1.567 1.635 86,772 +0.08(+5.31%)
Mar 04, 2019 1.537 1.560 1.525 1.552 11,692 +0.01(+0.98%)
Mar 01, 2019 1.552 1.552 1.515 1.537 21,203 +0.00(+0.00%)
Feb 28, 2019 1.552 1.552 1.522 1.537 14,188 +0.01(+0.64%)
Feb 27, 2019 1.552 1.560 1.522 1.528 15,555 -0.00(-0.15%)
Feb 26, 2019 1.537 1.552 1.522 1.530 22,722 -0.01(-0.49%)
Feb 25, 2019 1.545 1.552 1.507 1.537 9,349 +0.00(+0.00%)
Feb 22, 2019 1.530 1.560 1.507 1.537 17,336 +0.00(+0.00%)
Feb 21, 2019 1.500 1.575 1.485 1.537 83,632 +0.05(+3.19%)
Feb 20, 2019 1.522 1.522 1.490 1.490 15,169 -0.00(-0.17%)
Feb 19, 2019 1.470 1.522 1.470 1.492 31,260 -0.01(-0.50%)
Feb 15, 2019 1.477 1.522 1.477 1.500 14,535 +0.02(+1.52%)
Feb 14, 2019 1.500 1.515 1.474 1.477 80,868 +0.01(+0.43%)
Feb 13, 2019 1.492 1.519 1.462 1.471 30,683 -0.02(-1.55%)
Feb 12, 2019 1.509 1.509 1.477 1.494 17,804 +0.01(+0.63%)
Feb 11, 2019 1.522 1.522 1.485 1.485 21,632 -0.03(-1.95%)
Feb 08, 2019 1.507 1.536 1.485 1.514 62,272 +0.01(+0.49%)
Feb 07, 2019 1.536 1.536 1.477 1.507 24,291 +0.02(+1.10%)
Feb 06, 2019 1.514 1.514 1.485 1.491 12,665 -0.01(-0.60%)
Feb 05, 2019 1.544 1.544 1.485 1.500 16,379 -0.04(-2.81%)
Feb 04, 2019 1.463 1.610 1.433 1.543 57,363 +0.11(+7.67%)
Feb 01, 2019 1.492 1.492 1.418 1.433 8,257 +0.01(+1.04%)
Jan 31, 2019 1.485 1.485 1.418 1.418 6,613 -0.04(-2.54%)
Jan 30, 2019 1.485 1.485 1.426 1.455 9,191 +0.03(+2.07%)
Jan 29, 2019 1.514 1.536 1.411 1.426 27,203 -0.03(-1.78%)
Jan 28, 2019 1.477 1.536 1.452 1.452 23,312 +0.01(+0.77%)
Jan 25, 2019 1.411 1.463 1.404 1.440 3,249 -0.01(-0.46%)
Jan 24, 2019 1.477 1.536 1.440 1.447 45,840 -0.02(-1.56%)
Jan 23, 2019 1.381 1.544 1.367 1.470 65,353 +0.05(+3.65%)
Jan 22, 2019 1.426 1.426 1.411 1.418 3,892 +0.04(+3.22%)
Jan 18, 2019 1.374 1.374 1.374 395 +0.00(+0.00%)
Jan 17, 2019 1.418 1.432 1.374 1.374 13,907 -0.01(-0.82%)
Jan 16, 2019 1.381 1.418 1.381 1.385 4,391 -0.02(-1.24%)
Jan 15, 2019 1.433 1.433 1.367 1.403 7,683 +0.03(+2.09%)
Jan 14, 2019 1.344 1.380 1.344 1.374 1,778 -0.01(-0.53%)
Jan 11, 2019 1.404 1.404 1.337 1.381 3,384 -0.04(-2.60%)
Jan 10, 2019 1.440 1.440 1.355 1.418 4,669 -0.01(-0.62%)
Jan 09, 2019 1.396 1.439 1.396 1.427 1,967 +0.06(+4.42%)
Jan 08, 2019 1.374 1.396 1.367 1.367 2,704 -0.03(-2.11%)
Jan 07, 2019 1.389 1.463 1.389 1.396 22,790 +0.01(+0.53%)
Jan 04, 2019 1.389 1.396 1.319 1.389 2,978 +0.03(+2.17%)
Jan 03, 2019 1.278 1.359 1.278 1.359 16,200 +0.08(+6.36%)
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.