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

Taitron Components (NQ: TAIT )

2.870 -0.320 (-10.03%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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, 2021 3.647 3.870 3.610 3.615 69,544 -0.08(-2.26%)
Aug 30, 2021 3.699 3.791 3.591 3.699 78,898 +0.03(+0.91%)
Aug 27, 2021 3.643 3.749 3.620 3.665 59,335 -0.03(-0.68%)
Aug 26, 2021 3.699 3.707 3.615 3.690 14,104 -0.02(-0.45%)
Aug 25, 2021 3.607 3.724 3.598 3.707 18,656 +0.15(+4.24%)
Aug 24, 2021 3.615 3.759 3.494 3.556 106,818 -0.05(-1.39%)
Aug 23, 2021 3.590 3.715 3.558 3.607 45,764 +0.02(+0.47%)
Aug 20, 2021 3.590 3.674 3.565 3.590 10,452 +0.03(+0.70%)
Aug 19, 2021 3.515 3.632 3.515 3.565 7,730 +0.06(+1.67%)
Aug 18, 2021 3.548 3.573 3.481 3.506 6,509 -0.02(-0.48%)
Aug 17, 2021 3.565 3.598 3.481 3.523 30,627 -0.10(-2.77%)
Aug 16, 2021 3.732 3.732 3.591 3.623 25,347 -0.10(-2.70%)
Aug 13, 2021 3.799 3.807 3.699 3.724 25,274 -0.10(-2.63%)
Aug 12, 2021 3.820 3.874 3.820 3.824 2,110 -0.03(-0.65%)
Aug 11, 2021 3.941 3.982 3.733 3.849 97,380 -0.05(-1.28%)
Aug 10, 2021 3.982 3.982 3.833 3.899 28,710 -0.02(-0.42%)
Aug 09, 2021 3.999 4.137 3.916 3.916 108,009 -0.12(-2.89%)
Aug 06, 2021 3.949 4.034 3.884 4.032 4,974 +0.08(+1.90%)
Aug 05, 2021 3.899 4.148 3.829 3.957 107,965 +0.10(+2.58%)
Aug 04, 2021 3.775 3.916 3.692 3.858 44,992 +0.09(+2.42%)
Aug 03, 2021 3.733 3.766 3.712 3.766 10,284 +0.08(+2.25%)
Aug 02, 2021 3.758 3.841 3.650 3.683 12,815 -0.07(-1.77%)
Jul 30, 2021 3.849 3.965 3.750 3.750 8,104 -0.15(-3.73%)
Jul 29, 2021 3.841 3.999 3.825 3.895 7,911 +0.05(+1.40%)
Jul 28, 2021 3.708 3.969 3.650 3.841 53,404 +0.07(+1.76%)
Jul 27, 2021 3.833 3.833 3.719 3.775 11,921 -0.06(-1.52%)
Jul 26, 2021 3.841 3.863 3.804 3.833 4,851 +0.02(+0.43%)
Jul 23, 2021 4.065 4.065 3.800 3.816 17,233 -0.17(-4.17%)
Jul 22, 2021 3.957 4.098 3.893 3.982 46,673 +0.10(+2.56%)
Jul 21, 2021 3.841 3.982 3.800 3.882 91,966 +0.12(+3.31%)
Jul 20, 2021 3.766 3.833 3.758 3.758 11,726 -0.02(-0.66%)
Jul 19, 2021 3.733 3.924 3.692 3.783 109,180 +0.04(+1.11%)
Jul 16, 2021 3.899 3.931 3.733 3.741 30,060 -0.15(-3.84%)
Jul 15, 2021 3.965 4.003 3.833 3.891 13,476 -0.06(-1.47%)
Jul 14, 2021 4.073 4.430 3.891 3.949 260,896 -0.13(-3.25%)
Jul 13, 2021 4.198 4.198 4.048 4.082 30,039 -0.10(-2.38%)
Jul 12, 2021 4.082 4.231 4.060 4.181 40,872 +0.11(+2.65%)
Jul 09, 2021 3.999 4.096 3.990 4.073 22,142 +0.07(+1.87%)
Jul 08, 2021 3.916 4.164 3.891 3.999 300,567 +0.03(+0.84%)
Jul 07, 2021 3.941 4.015 3.869 3.965 20,857 +0.02(+0.63%)
Jul 06, 2021 4.065 4.065 3.941 3.941 34,744 -0.14(-3.46%)
Jul 02, 2021 4.115 4.165 4.073 4.082 20,657 -0.07(-1.60%)
Jul 01, 2021 4.131 4.189 4.131 4.148 13,046 -0.03(-0.79%)
Jun 30, 2021 4.123 4.322 4.073 4.181 25,292 +0.01(+0.20%)
Jun 29, 2021 4.297 4.355 4.173 4.173 48,302 -0.12(-2.90%)
Jun 28, 2021 4.355 4.355 4.297 4.297 31,901 -0.07(-1.71%)
Jun 25, 2021 4.330 4.455 4.330 4.372 40,146 +0.02(+0.57%)
Jun 24, 2021 4.289 4.397 4.247 4.347 119,026 +0.07(+1.75%)
Jun 23, 2021 4.173 4.293 4.156 4.272 123,949 +0.11(+2.59%)
Jun 22, 2021 4.140 4.165 4.020 4.165 87,258 +0.02(+0.40%)
Jun 21, 2021 4.115 4.223 4.073 4.148 80,690 +0.04(+1.01%)
Jun 18, 2021 4.413 4.521 4.098 4.106 169,250 -0.49(-10.65%)
Jun 17, 2021 4.646 4.729 4.389 4.596 150,759 -0.13(-2.81%)
Jun 16, 2021 4.770 4.770 4.556 4.729 110,750 -0.10(-2.06%)
Jun 15, 2021 4.911 4.911 4.737 4.828 39,356 -0.11(-2.18%)
Jun 14, 2021 5.036 5.036 4.920 4.936 42,683 -0.12(-2.46%)
Jun 11, 2021 5.102 5.127 4.961 5.060 107,854 -0.01(-0.16%)
Jun 10, 2021 4.886 5.135 4.828 5.069 94,226 +0.13(+2.69%)
Jun 09, 2021 5.143 5.218 4.853 4.936 94,492 -0.13(-2.62%)
Jun 08, 2021 5.268 5.268 4.936 5.069 202,938 -0.17(-3.17%)
Jun 07, 2021 4.936 5.309 4.878 5.235 179,788 +0.22(+4.47%)
Jun 04, 2021 5.052 5.475 4.903 5.011 424,464 -0.07(-1.31%)
Jun 03, 2021 4.978 5.243 4.803 5.077 574,099 +0.08(+1.66%)
Jun 02, 2021 5.027 5.177 4.986 4.994 121,367 -0.07(-1.31%)
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.