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 (%)
Jun 30, 2017 1.093 1.111 1.086 1.096 6,102 +0.00(+0.32%)
Jun 29, 2017 1.106 1.106 1.079 1.093 53,877 -0.03(-3.00%)
Jun 28, 2017 1.132 1.132 1.100 1.127 4,702 +0.04(+3.73%)
Jun 27, 2017 1.147 1.147 1.066 1.086 114,504 -0.06(-5.29%)
Jun 26, 2017 1.154 1.194 1.120 1.147 32,299 -0.00(-0.32%)
Jun 23, 2017 1.120 1.206 1.113 1.151 31,786 +0.05(+4.54%)
Jun 22, 2017 1.113 1.113 1.086 1.101 21,645 -0.03(-2.31%)
Jun 21, 2017 1.120 1.167 1.089 1.127 28,030 -0.02(-2.17%)
Jun 20, 2017 1.208 1.208 1.093 1.152 191,524 -0.06(-4.90%)
Jun 19, 2017 1.046 1.214 1.005 1.211 813,515 +0.19(+18.13%)
Jun 16, 2017 1.032 1.032 1.012 1.025 10,813 +0.01(+0.63%)
Jun 15, 2017 1.039 1.039 1.012 1.019 38,373 -0.01(-1.31%)
Jun 14, 2017 1.035 1.066 1.032 1.032 37,334 -0.01(-0.65%)
Jun 13, 2017 1.039 1.046 0.9947 1.039 35,554 +0.02(+1.98%)
Jun 12, 2017 0.9985 1.039 0.9446 1.019 125,653 +0.04(+4.14%)
Jun 09, 2017 0.9730 1.012 0.9715 0.9784 7,150 -0.02(-2.02%)
Jun 08, 2017 1.009 1.012 0.9715 0.9985 15,347 +0.01(+0.68%)
Jun 07, 2017 1.012 1.012 0.9716 0.9918 8,375 -0.01(-0.68%)
Jun 06, 2017 1.005 1.012 0.9715 0.9985 20,627 +0.01(+1.37%)
Jun 05, 2017 1.012 1.014 0.9783 0.9850 12,405 -0.02(-1.80%)
Jun 02, 2017 1.026 1.032 0.9715 1.003 6,970 +0.03(+3.25%)
Jun 01, 2017 1.015 1.039 0.9715 0.9715 87,444 -0.04(-4.00%)
May 31, 2017 0.9783 1.012 0.9716 1.012 83,671 +0.04(+4.17%)
May 30, 2017 1.039 1.039 0.9715 0.9715 57,520 -0.06(-5.39%)
May 26, 2017 1.046 1.053 1.013 1.027 50,250 -0.02(-2.31%)
May 25, 2017 1.046 1.059 1.012 1.051 87,180 +0.01(+1.34%)
May 24, 2017 0.9783 1.037 0.9683 1.037 100,869 +0.06(+6.03%)
May 23, 2017 0.9613 0.9783 0.9580 0.9783 4,286 +0.01(+1.40%)
May 22, 2017 0.9611 0.9783 0.9580 0.9648 65,853 -0.01(-0.69%)
May 19, 2017 0.9783 0.9783 0.9580 0.9715 50,985 +0.01(+1.40%)
May 18, 2017 1.012 1.012 0.9446 0.9580 61,396 -0.03(-2.74%)
May 17, 2017 0.9918 1.012 0.9496 0.9850 94,334 +0.01(+0.69%)
May 16, 2017 0.9311 1.069 0.9311 0.9783 1,346,080 +0.16(+18.85%)
May 15, 2017 0.8231 0.8231 0.7827 0.8231 53,284 +0.00(+0.25%)
May 12, 2017 0.8299 0.8299 0.8137 0.8210 26,107 -0.01(-0.73%)
May 11, 2017 0.8366 0.8366 0.7759 0.8270 214,276 +0.04(+5.70%)
May 10, 2017 0.7925 0.7925 0.7727 0.7824 32,683 -0.00(-0.36%)
May 09, 2017 0.7859 0.7859 0.7793 0.7853 10,174 +0.01(+1.62%)
May 08, 2017 0.7793 0.7859 0.7595 0.7727 22,999 -0.01(-1.34%)
May 05, 2017 0.7859 0.7859 0.7463 0.7832 5,646 -0.00(-0.34%)
May 04, 2017 0.7859 0.7859 0.7859 0.7859 996 +0.01(+0.85%)
May 03, 2017 0.7661 0.7793 0.7661 0.7793 1,190 -0.00(-0.45%)
May 02, 2017 0.7596 0.7859 0.7596 0.7828 3,337 -0.01(-1.22%)
May 01, 2017 0.7595 0.7925 0.7595 0.7925 1,650 +0.01(+1.86%)
Apr 28, 2017 0.7853 0.7853 0.7780 0.7780 1,512 -0.01(-1.83%)
Apr 27, 2017 0.7925 0.7925 0.7795 0.7925 8,383 +0.00(+0.00%)
Apr 26, 2017 0.7859 0.7925 0.7793 0.7925 4,135 +0.02(+2.03%)
Apr 25, 2017 0.7859 0.7859 0.7768 0.7768 1,121 +0.01(+1.39%)
Apr 24, 2017 0.7727 0.7925 0.7602 0.7661 12,106 +0.02(+2.65%)
Apr 21, 2017 0.7661 0.7859 0.7463 0.7464 37,453 -0.02(-2.58%)
Apr 20, 2017 0.7805 0.7925 0.7661 0.7661 6,277 -0.03(-3.33%)
Apr 19, 2017 0.7595 0.7925 0.7529 0.7925 16,666 +0.03(+3.61%)
Apr 18, 2017 0.7529 0.7727 0.7529 0.7649 12,579 -0.01(-1.01%)
Apr 17, 2017 0.7793 0.7793 0.7661 0.7727 22,266 +0.00(+0.00%)
Apr 13, 2017 0.7727 0.7727 0.7727 0.7727 5,105 -0.01(-1.68%)
Apr 12, 2017 0.7595 0.7859 0.7463 0.7859 13,628 +0.01(+1.71%)
Apr 11, 2017 0.7991 0.7991 0.7727 0.7727 9,210 -0.04(-4.88%)
Apr 10, 2017 0.7859 0.8190 0.7859 0.8123 32,170 +0.03(+3.36%)
Apr 07, 2017 0.7925 0.7925 0.7849 0.7859 1,067 -0.01(-0.83%)
Apr 06, 2017 0.7595 0.7925 0.7595 0.7925 705 +0.01(+0.78%)
Apr 05, 2017 0.7910 0.7925 0.7859 0.7864 6,315 -0.01(-0.77%)
Apr 04, 2017 0.7851 0.7925 0.7805 0.7925 9,749 +0.00(+0.23%)
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.