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

Taitron Components (NQ: TAIT )

3.160 +0.010 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2021 3.530 3.530 3.391 3.433 20,833 -0.03(-0.96%)
Apr 29, 2021 3.495 3.550 3.450 3.466 9,103 -0.02(-0.48%)
Apr 28, 2021 3.499 3.508 3.443 3.483 8,295 -0.01(-0.24%)
Apr 27, 2021 3.499 3.541 3.466 3.491 6,948 +0.03(+0.72%)
Apr 26, 2021 3.458 3.566 3.458 3.466 20,168 +0.05(+1.47%)
Apr 23, 2021 3.399 3.474 3.391 3.416 15,804 +0.03(+0.74%)
Apr 22, 2021 3.583 3.600 3.391 3.391 44,393 -0.06(-1.70%)
Apr 21, 2021 3.349 3.541 3.349 3.449 30,641 +0.06(+1.72%)
Apr 20, 2021 3.474 3.516 3.341 3.391 47,018 -0.12(-3.33%)
Apr 19, 2021 3.683 3.683 3.491 3.508 29,278 -0.14(-3.89%)
Apr 16, 2021 3.742 3.758 3.625 3.650 56,634 -0.12(-3.11%)
Apr 15, 2021 3.616 3.825 3.550 3.767 162,848 +0.15(+4.16%)
Apr 14, 2021 3.671 3.708 3.608 3.616 10,556 -0.08(-2.04%)
Apr 13, 2021 3.833 3.833 3.575 3.692 30,058 -0.11(-2.97%)
Apr 12, 2021 3.683 3.925 3.600 3.804 244,500 +0.10(+2.83%)
Apr 09, 2021 3.711 3.761 3.625 3.700 24,784 -0.08(-1.99%)
Apr 08, 2021 3.750 3.850 3.658 3.775 115,658 +0.04(+1.12%)
Apr 07, 2021 3.633 4.013 3.633 3.733 191,101 +0.10(+2.76%)
Apr 06, 2021 3.641 3.683 3.541 3.633 30,365 -0.04(-1.14%)
Apr 05, 2021 3.633 3.758 3.614 3.675 28,723 -0.13(-3.30%)
Apr 01, 2021 3.591 3.800 3.569 3.800 114,825 +0.40(+11.79%)
Mar 31, 2021 3.483 3.533 3.374 3.399 113,721 -0.09(-2.63%)
Mar 30, 2021 3.382 3.524 3.366 3.491 23,356 +0.07(+1.95%)
Mar 29, 2021 3.341 3.499 3.341 3.424 23,788 +0.08(+2.24%)
Mar 26, 2021 3.466 3.494 3.349 3.349 22,270 -0.04(-1.23%)
Mar 25, 2021 3.424 3.433 3.182 3.391 54,228 -0.01(-0.25%)
Mar 24, 2021 3.674 3.674 3.391 3.399 43,646 -0.19(-5.35%)
Mar 23, 2021 3.633 3.692 3.591 3.591 22,003 -0.03(-0.81%)
Mar 22, 2021 3.658 3.666 3.537 3.621 62,943 -0.01(-0.34%)
Mar 19, 2021 3.658 3.732 3.516 3.633 16,762 +0.02(+0.46%)
Mar 18, 2021 3.641 3.742 3.616 3.616 30,695 -0.05(-1.37%)
Mar 17, 2021 3.558 3.717 3.424 3.666 39,746 +0.05(+1.39%)
Mar 16, 2021 3.700 3.808 3.591 3.616 97,637 -0.04(-1.14%)
Mar 15, 2021 3.675 3.750 3.625 3.658 31,071 -0.04(-1.13%)
Mar 12, 2021 3.742 3.758 3.650 3.700 43,224 +0.00(+0.00%)
Mar 11, 2021 3.700 3.786 3.656 3.700 62,003 +0.10(+2.78%)
Mar 10, 2021 3.767 3.808 3.591 3.600 59,823 -0.22(-5.69%)
Mar 09, 2021 3.917 3.934 3.733 3.817 41,811 -0.06(-1.51%)
Mar 08, 2021 3.833 3.917 3.700 3.875 52,145 +0.08(+2.20%)
Mar 05, 2021 3.717 3.850 3.575 3.792 50,767 +0.08(+2.14%)
Mar 04, 2021 3.925 4.130 3.591 3.712 195,661 -0.26(-6.62%)
Mar 03, 2021 4.051 4.067 3.934 3.975 59,859 -0.19(-4.61%)
Mar 02, 2021 4.351 4.351 4.092 4.168 60,474 -0.12(-2.73%)
Mar 01, 2021 4.184 4.293 4.034 4.284 131,308 +0.31(+7.77%)
Feb 26, 2021 3.900 4.042 3.783 3.975 113,747 +0.16(+4.16%)
Feb 25, 2021 4.243 4.318 3.775 3.817 183,062 -0.49(-11.43%)
Feb 24, 2021 3.984 4.502 3.984 4.310 308,298 +0.38(+9.79%)
Feb 23, 2021 3.800 4.126 3.717 3.925 485,605 -0.33(-7.66%)
Feb 22, 2021 3.775 4.418 3.725 4.251 680,330 +0.48(+12.86%)
Feb 19, 2021 3.934 3.967 3.700 3.767 193,969 -0.20(-5.05%)
Feb 18, 2021 3.349 4.176 3.341 3.967 1,435,654 +0.59(+17.57%)
Feb 17, 2021 3.399 3.458 3.349 3.374 93,120 -0.07(-1.94%)
Feb 16, 2021 3.581 3.581 3.349 3.441 83,319 -0.08(-2.37%)
Feb 12, 2021 3.708 3.808 3.466 3.524 199,836 -0.20(-5.38%)
Feb 11, 2021 3.491 4.168 3.341 3.725 1,068,958 +0.30(+8.78%)
Feb 10, 2021 3.631 3.648 3.391 3.424 130,107 -0.11(-3.04%)
Feb 09, 2021 3.317 3.879 3.317 3.532 234,861 +0.22(+6.75%)
Feb 08, 2021 3.515 3.557 3.308 3.308 189,815 -0.22(-6.32%)
Feb 05, 2021 3.524 3.639 3.474 3.532 106,031 -0.15(-4.04%)
Feb 04, 2021 3.342 3.796 3.267 3.681 268,446 +0.42(+12.94%)
Feb 03, 2021 3.176 3.375 3.176 3.259 103,204 +0.07(+2.34%)
Feb 02, 2021 3.217 3.226 3.093 3.184 111,191 +0.12(+4.05%)
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.