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 (%)
Aug 31, 2017 1.123 1.130 1.089 1.089 10,093 -0.03(-3.05%)
Aug 30, 2017 1.122 1.123 1.117 1.123 6,286 +0.00(+0.00%)
Aug 29, 2017 1.096 1.137 1.096 1.123 7,800 +0.03(+2.50%)
Aug 28, 2017 1.110 1.117 1.096 1.096 12,479 -0.01(-1.23%)
Aug 25, 2017 1.110 1.119 1.103 1.110 12,286 +0.00(+0.00%)
Aug 24, 2017 1.123 1.123 1.096 1.110 22,476 -0.01(-0.61%)
Aug 23, 2017 1.055 1.144 1.055 1.117 52,363 +0.06(+5.84%)
Aug 22, 2017 1.069 1.082 1.048 1.055 51,513 -0.03(-3.14%)
Aug 21, 2017 1.075 1.089 1.062 1.089 4,111 +0.03(+3.24%)
Aug 18, 2017 1.055 1.096 1.052 1.055 29,967 +0.00(+0.00%)
Aug 17, 2017 1.103 1.103 1.055 1.055 18,759 -0.04(-3.75%)
Aug 16, 2017 1.130 1.137 1.075 1.096 43,717 +0.02(+1.91%)
Aug 15, 2017 1.123 1.144 1.069 1.075 52,126 -0.03(-2.48%)
Aug 14, 2017 1.075 1.103 1.057 1.103 21,984 +0.05(+4.55%)
Aug 11, 2017 1.021 1.117 1.014 1.055 120,368 -0.07(-5.93%)
Aug 10, 2017 1.115 1.148 1.100 1.121 29,419 -0.01(-0.48%)
Aug 09, 2017 1.160 1.167 1.113 1.127 23,751 -0.05(-4.01%)
Aug 08, 2017 1.186 1.186 1.174 1.174 3,560 +0.00(+0.41%)
Aug 07, 2017 1.147 1.189 1.127 1.169 27,033 +0.04(+3.75%)
Aug 04, 2017 1.167 1.167 1.095 1.127 28,262 -0.01(-1.18%)
Aug 03, 2017 1.165 1.167 1.120 1.140 10,235 -0.03(-2.31%)
Aug 02, 2017 1.181 1.181 1.133 1.167 29,840 +0.01(+0.58%)
Aug 01, 2017 1.181 1.187 1.147 1.160 15,410 -0.01(-0.75%)
Jul 31, 2017 1.141 1.181 1.141 1.169 22,942 +0.02(+1.94%)
Jul 28, 2017 1.174 1.189 1.127 1.147 157,422 -0.05(-4.36%)
Jul 27, 2017 1.187 1.208 1.182 1.199 11,249 +0.01(+0.82%)
Jul 26, 2017 1.194 1.208 1.174 1.189 24,937 -0.00(-0.40%)
Jul 25, 2017 1.206 1.214 1.174 1.194 41,778 -0.01(-0.56%)
Jul 24, 2017 1.201 1.227 1.160 1.201 86,013 +0.00(+0.00%)
Jul 21, 2017 1.235 1.235 1.173 1.201 63,074 -0.04(-3.26%)
Jul 20, 2017 1.235 1.309 1.203 1.241 190,519 +0.01(+0.55%)
Jul 19, 2017 1.228 1.268 1.214 1.235 49,572 +0.01(+0.55%)
Jul 18, 2017 1.214 1.228 1.208 1.228 15,301 +0.00(+0.11%)
Jul 17, 2017 1.248 1.248 1.202 1.227 20,837 -0.02(-1.58%)
Jul 14, 2017 1.268 1.268 1.222 1.246 37,728 -0.00(-0.15%)
Jul 13, 2017 1.174 1.316 1.160 1.248 295,712 +0.08(+6.94%)
Jul 12, 2017 1.166 1.174 1.157 1.167 14,460 +0.01(+1.17%)
Jul 11, 2017 1.167 1.174 1.154 1.154 21,424 +0.00(+0.00%)
Jul 10, 2017 1.174 1.181 1.116 1.154 23,720 -0.01(-1.16%)
Jul 07, 2017 1.147 1.181 1.120 1.167 133,489 +0.04(+3.59%)
Jul 06, 2017 1.133 1.133 1.120 1.127 6,730 +0.01(+1.21%)
Jul 05, 2017 1.147 1.147 1.105 1.113 6,693 -0.03(-2.37%)
Jul 03, 2017 1.106 1.147 1.106 1.140 6,915 +0.04(+3.99%)
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%)
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.