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

Taitron Components (NQ: TAIT )

2.690 -0.120 (-4.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 14, 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 (%)
Oct 31, 2019 1.987 1.987 1.964 1.972 4,911 -0.00(-0.19%)
Oct 30, 2019 1.995 1.995 1.962 1.976 21,516 -0.01(-0.57%)
Oct 29, 2019 1.957 2.015 1.957 1.987 7,027 +0.05(+2.35%)
Oct 28, 2019 1.980 2.041 1.942 1.942 25,375 -0.01(-0.39%)
Oct 25, 2019 1.949 1.980 1.949 1.949 14,972 -0.01(-0.39%)
Oct 24, 2019 2.010 2.010 1.957 1.957 17,830 -0.06(-3.02%)
Oct 23, 2019 2.033 2.063 2.002 2.018 18,532 -0.01(-0.38%)
Oct 22, 2019 1.987 2.025 1.942 2.025 20,231 +0.08(+3.91%)
Oct 21, 2019 2.079 2.079 1.949 1.949 15,396 -0.13(-6.23%)
Oct 18, 2019 2.086 2.094 2.065 2.079 10,375 -0.02(-0.73%)
Oct 17, 2019 2.094 2.094 2.079 2.094 6,011 +0.02(+0.73%)
Oct 16, 2019 2.079 2.101 2.079 2.079 2,537 +0.00(+0.00%)
Oct 15, 2019 2.132 2.140 2.071 2.079 13,736 -0.02(-0.73%)
Oct 14, 2019 2.117 2.146 2.094 2.094 7,030 -0.03(-1.43%)
Oct 11, 2019 2.146 2.146 2.124 2.124 11,426 -0.05(-2.11%)
Oct 10, 2019 2.155 2.170 2.117 2.170 16,000 +0.07(+3.26%)
Oct 09, 2019 2.162 2.162 2.094 2.101 19,100 -0.07(-3.16%)
Oct 08, 2019 2.140 2.170 2.086 2.170 10,539 +0.03(+1.42%)
Oct 07, 2019 2.162 2.185 2.140 2.140 13,275 -0.03(-1.40%)
Oct 04, 2019 2.170 2.193 2.147 2.170 19,175 -0.02(-1.04%)
Oct 03, 2019 2.170 2.208 2.155 2.193 46,909 +0.04(+1.77%)
Oct 02, 2019 2.170 2.208 2.155 2.155 12,244 -0.02(-0.70%)
Oct 01, 2019 2.147 2.223 2.147 2.170 14,444 +0.02(+0.71%)
Sep 30, 2019 2.094 2.239 2.094 2.155 10,514 +0.02(+1.07%)
Sep 27, 2019 2.170 2.216 2.132 2.132 3,283 -0.07(-3.11%)
Sep 26, 2019 2.147 2.231 2.119 2.200 10,820 +0.07(+3.21%)
Sep 25, 2019 2.200 2.200 2.132 2.132 10,566 -0.11(-4.76%)
Sep 24, 2019 2.239 2.239 2.117 2.239 14,952 +0.00(+0.00%)
Sep 23, 2019 2.178 2.239 2.155 2.239 12,930 +0.09(+4.26%)
Sep 20, 2019 2.208 2.239 2.147 2.147 19,569 -0.04(-1.74%)
Sep 19, 2019 2.193 2.216 2.094 2.185 12,312 -0.01(-0.35%)
Sep 18, 2019 2.231 2.254 2.147 2.193 15,027 -0.08(-3.36%)
Sep 17, 2019 2.094 2.284 2.094 2.269 12,023 +0.14(+6.43%)
Sep 16, 2019 2.140 2.194 2.033 2.132 15,981 -0.01(-0.36%)
Sep 13, 2019 2.086 2.246 2.025 2.140 20,225 +0.02(+1.08%)
Sep 12, 2019 2.033 2.132 2.033 2.117 13,087 +0.08(+3.73%)
Sep 11, 2019 2.048 2.062 1.980 2.041 7,373 +0.03(+1.52%)
Sep 10, 2019 1.972 2.079 1.934 2.010 89,052 +0.06(+3.12%)
Sep 09, 2019 2.071 2.118 1.949 1.949 30,857 -0.16(-7.58%)
Sep 06, 2019 2.149 2.155 2.040 2.109 10,638 +0.00(+0.00%)
Sep 05, 2019 2.056 2.117 2.030 2.109 12,947 +0.11(+5.73%)
Sep 04, 2019 2.033 2.124 1.987 1.995 28,091 -0.04(-2.11%)
Sep 03, 2019 2.109 2.109 1.995 2.038 13,828 -0.07(-3.37%)
Aug 30, 2019 2.101 2.132 1.972 2.109 21,670 +0.03(+1.47%)
Aug 29, 2019 1.972 2.185 1.972 2.079 33,459 +0.11(+5.81%)
Aug 28, 2019 2.048 2.261 1.964 1.964 26,566 -0.03(-1.53%)
Aug 27, 2019 2.002 2.292 1.949 1.995 40,899 +0.04(+1.95%)
Aug 26, 2019 2.048 2.048 1.957 1.957 16,533 -0.02(-0.77%)
Aug 23, 2019 2.063 2.101 1.934 1.972 67,113 -0.12(-5.82%)
Aug 22, 2019 2.155 2.170 2.048 2.094 88,352 -0.06(-2.83%)
Aug 21, 2019 2.155 2.223 2.155 2.155 18,310 -0.01(-0.35%)
Aug 20, 2019 2.200 2.200 2.147 2.162 52,756 -0.04(-1.73%)
Aug 19, 2019 2.246 2.246 2.200 2.200 172,066 -0.05(-2.03%)
Aug 16, 2019 2.292 2.292 2.200 2.246 59,495 -0.05(-1.99%)
Aug 15, 2019 2.383 2.418 2.284 2.292 25,974 -0.14(-5.94%)
Aug 14, 2019 2.459 2.459 2.361 2.436 19,616 -0.03(-1.23%)
Aug 13, 2019 2.324 2.467 2.310 2.467 38,685 +0.09(+3.81%)
Aug 12, 2019 2.361 2.376 2.286 2.376 20,614 +0.02(+0.64%)
Aug 09, 2019 2.331 2.376 2.293 2.361 8,218 +0.00(+0.00%)
Aug 08, 2019 2.452 2.452 2.293 2.361 29,066 -0.04(-1.57%)
Aug 07, 2019 2.358 2.467 2.358 2.399 8,368 +0.06(+2.58%)
Aug 06, 2019 2.331 2.376 2.286 2.339 43,462 +0.07(+2.99%)
Aug 05, 2019 2.414 2.482 2.271 2.271 69,728 -0.22(-8.79%)
Aug 02, 2019 2.444 2.490 2.399 2.490 44,405 +0.01(+0.30%)
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.