Skip to main content

Taitron Components (NQ: TAIT )

2.680 -0.010 (-0.37%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 0.6030 0.6030 0.5969 0.6029 17,051 +0.00(+0.70%)
May 28, 2014 0.6029 0.5987 0.5987 0.5987 31,346 -0.03(-5.43%)
May 27, 2014 0.6632 0.6632 0.6029 0.6331 9,979 +0.03(+5.00%)
May 23, 2014 0.6029 0.6029 0.6029 0.6029 3,317 +0.00(+0.40%)
May 22, 2014 0.6090 0.6391 0.6005 0.6005 40,634 -0.01(-2.35%)
May 21, 2014 0.6150 0.6331 0.6150 0.6150 2,056 -0.01(-1.92%)
May 20, 2014 0.6029 0.6331 0.6029 0.6271 8,564 +0.01(+0.97%)
May 19, 2014 0.6090 0.6271 0.5975 0.6210 12,047 +0.02(+3.94%)
May 16, 2014 0.5973 0.5975 0.5969 0.5975 5,182 -0.00(-0.20%)
May 13, 2014 0.5969 0.5987 0.5987 0.5987 3,814 -0.00(-0.70%)
May 12, 2014 0.5976 0.6029 0.5976 0.6029 3,308 +0.01(+0.91%)
May 08, 2014 0.6029 0.5975 0.5975 0.5975 96 -0.04(-6.03%)
May 07, 2014 0.6512 0.6512 0.6359 0.6359 1,282 +0.04(+6.53%)
May 06, 2014 0.6150 0.6451 0.5969 0.5969 8,624 -0.02(-2.94%)
May 05, 2014 0.6271 0.6391 0.6150 0.6150 11,996 -0.00(-0.01%)
May 02, 2014 0.6151 0.6151 0.6151 0.6151 3,317 +0.00(+0.01%)
May 01, 2014 0.6150 0.6150 0.6150 0.6150 497 +0.01(+2.00%)
Apr 28, 2014 0.5969 0.6029 0.6029 0.6029 137 +0.00(+0.00%)
Apr 25, 2014 0.6090 0.6331 0.5969 0.6029 8,458 +0.00(+0.00%)
Apr 24, 2014 0.6090 0.6090 0.6029 0.6029 995 -0.01(-0.99%)
Apr 23, 2014 0.6090 0.6090 0.6090 0.6090 205 +0.01(+1.00%)
Apr 22, 2014 0.6030 0.6030 0.6029 0.6029 1,076 +0.02(+3.84%)
Apr 21, 2014 0.6150 0.6150 0.5806 0.5806 10,017 +0.00(+0.00%)
Apr 17, 2014 0.6150 0.5806 0.5806 0.5806 11,443 -0.05(-7.40%)
Apr 16, 2014 0.6150 0.6271 0.5909 0.6271 3,171 +0.04(+7.22%)
Apr 14, 2014 0.5728 0.5848 0.5848 0.5848 14,097 +0.01(+1.04%)
Apr 11, 2014 0.6150 0.6150 0.5788 0.5788 3,925 -0.01(-1.03%)
Apr 10, 2014 0.6331 0.6331 0.5848 0.5848 2,613 -0.03(-4.90%)
Apr 09, 2014 0.5975 0.6150 0.5668 0.6150 63,321 +0.01(+2.00%)
Apr 08, 2014 0.5849 0.6029 0.5849 0.6029 13,848 +0.00(+0.00%)
Apr 07, 2014 0.6331 0.6331 0.5909 0.6029 39,042 -0.02(-3.85%)
Apr 04, 2014 0.6090 0.6451 0.5909 0.6271 8,790 -0.00(-0.10%)
Apr 03, 2014 0.6277 0.6277 0.6277 0.6277 696 -0.04(-5.36%)
Apr 02, 2014 0.6632 0.6632 0.6632 0.6632 199 +0.00(+0.00%)
Apr 01, 2014 0.6271 0.6632 0.6090 0.6632 3,590 +0.03(+4.76%)
Mar 31, 2014 0.6271 0.6331 0.6271 0.6331 12,452 +0.00(+0.00%)
Mar 28, 2014 0.6391 0.6391 0.6331 0.6331 4,070 +0.00(+0.00%)
Mar 27, 2014 0.6638 0.6638 0.6331 0.6331 8,790 -0.01(-1.88%)
Mar 24, 2014 0.6452 0.6452 0.6452 0.6452 0 -0.05(-6.95%)
Mar 21, 2014 0.6934 0.6934 0.6934 0.6934 1,355 +0.02(+3.60%)
Mar 20, 2014 0.6512 0.6693 0.6512 0.6693 1,451 +0.01(+0.91%)
Mar 18, 2014 0.6632 0.6632 0.6632 0.6632 13 -0.04(-5.17%)
Mar 13, 2014 0.6994 0.6994 0.6994 0.6994 331 +0.00(+0.00%)
Mar 12, 2014 0.6994 0.6994 0.6994 0.6994 1,658 -0.01(-0.85%)
Mar 11, 2014 0.7055 0.7055 0.7054 0.7054 1,197 +0.01(+0.86%)
Mar 10, 2014 0.7296 0.7296 0.6994 0.6994 16,751 +0.00(+0.00%)
Mar 07, 2014 0.7115 0.7115 0.6994 0.6994 6,649 +0.04(+5.45%)
Mar 06, 2014 0.7054 0.7066 0.6632 0.6632 15,995 -0.02(-3.51%)
Mar 05, 2014 0.6873 0.6874 0.6873 0.6873 5,459 -0.01(-0.87%)
Mar 04, 2014 0.6572 0.7054 0.6572 0.6934 3,648 +0.05(+6.98%)
Mar 03, 2014 0.6451 0.6512 0.6319 0.6482 29,688 +0.00(+0.47%)
Feb 27, 2014 0.6451 0.6451 0.6451 0.6451 136 +0.04(+7.00%)
Feb 26, 2014 0.6572 0.7115 0.6029 0.6029 71,302 -0.08(-12.27%)
Feb 25, 2014 0.6994 0.7006 0.6753 0.6873 12,187 -0.01(-1.79%)
Feb 24, 2014 0.6998 0.6998 0.6998 0.6998 552 +0.00(+0.06%)
Feb 21, 2014 0.6995 0.6995 0.6994 0.6994 590 -0.01(-1.69%)
Feb 20, 2014 0.6934 0.7115 0.6934 0.7115 459 +0.01(+1.72%)
Feb 19, 2014 0.7054 0.7115 0.6934 0.6994 4,025 -0.04(-5.69%)
Feb 18, 2014 0.6934 0.7416 0.6934 0.7416 4,728 +0.05(+6.96%)
Feb 14, 2014 0.6873 0.6934 0.6934 0.6934 20,068 +0.01(+0.88%)
Feb 12, 2014 0.6994 0.6873 0.6873 0.6873 124 +0.01(+0.88%)
Feb 11, 2014 0.6814 0.6814 0.6813 0.6813 2,487 -0.01(-1.74%)
Feb 10, 2014 0.6759 0.6994 0.6759 0.6934 9,087 +0.01(+1.76%)
Feb 07, 2014 0.6813 0.6814 0.6813 0.6814 3,648 -0.01(-1.73%)
Feb 06, 2014 0.6934 0.6934 0.6934 0.6934 1,990 -0.02(-3.36%)
Feb 04, 2014 0.7175 0.7175 0.7175 0.7175 3,317 +0.02(+3.47%)
Feb 03, 2014 0.6934 0.6934 0.6934 0.6934 4,146 -0.03(-4.16%)
Jan 31, 2014 0.7302 0.7302 0.7235 0.7235 20,731 -0.02(-3.23%)
Jan 30, 2014 0.7476 0.7476 0.7356 0.7476 3,045 +0.01(+1.64%)
Jan 29, 2014 0.7295 0.7778 0.7235 0.7356 16,205 +0.00(+0.00%)
Jan 28, 2014 0.6934 0.7356 0.6632 0.7356 22,826 +0.04(+6.09%)
Jan 27, 2014 0.6572 0.6934 0.6572 0.6934 16,585 +0.01(+0.88%)
Jan 24, 2014 0.7115 0.7416 0.6693 0.6873 18,255 -0.04(-5.79%)
Jan 23, 2014 0.6934 0.7296 0.6934 0.7296 6,992 -0.01(-1.63%)
Jan 22, 2014 0.7356 0.8540 0.7356 0.7416 52,129 +0.01(+0.82%)
Jan 21, 2014 0.7235 0.7362 0.7175 0.7356 21,168 +0.03(+3.71%)
Jan 17, 2014 0.6873 0.7093 0.7093 0.7093 8,956 -0.03(-3.57%)
Jan 16, 2014 0.7000 0.7356 0.7000 0.7356 5,539 +0.03(+4.27%)
Jan 15, 2014 0.7356 0.7356 0.6994 0.7054 2,661 +0.01(+1.74%)
Jan 14, 2014 0.7356 0.7356 0.6934 0.6934 2,653 -0.05(-6.50%)
Jan 13, 2014 0.7356 0.7416 0.7356 0.7416 13,878 +0.05(+7.89%)
Jan 10, 2014 0.6994 0.7176 0.6873 0.6873 10,948 +0.01(+0.96%)
Jan 09, 2014 0.7476 0.7476 0.6723 0.6808 17,582 -0.02(-2.66%)
Jan 08, 2014 0.7416 0.7416 0.6994 0.6994 10,283 +0.01(+0.87%)
Jan 07, 2014 0.6873 0.7416 0.6693 0.6934 40,657 +0.02(+3.60%)
Jan 06, 2014 0.6873 0.6873 0.6512 0.6693 24,448 -0.01(-1.77%)
Jan 03, 2014 0.6693 0.6813 0.6693 0.6813 16,917 +0.02(+2.73%)
Jan 02, 2014 0.6512 0.6753 0.6512 0.6632 10,365 +0.03(+4.76%)
Dec 31, 2013 0.6331 0.6331 0.6331 0.6331 331 -0.01(-1.87%)
Dec 30, 2013 0.6535 0.6535 0.6391 0.6451 1,829 -0.02(-3.60%)
Dec 27, 2013 0.6692 0.6693 0.6632 0.6693 2,487 +0.00(+0.11%)
Dec 24, 2013 0.6391 0.6685 0.6685 0.6685 8,790 -0.01(-1.00%)
Dec 23, 2013 0.6451 0.6753 0.6451 0.6753 4,579 +0.03(+4.67%)
Dec 20, 2013 0.6753 0.6753 0.6391 0.6451 10,997 -0.02(-2.73%)
Dec 19, 2013 0.6391 0.6873 0.6331 0.6632 31,089 +0.02(+2.79%)
Dec 18, 2013 0.6512 0.6572 0.6271 0.6452 31,990 +0.03(+4.26%)
Dec 16, 2013 0.6150 0.6189 0.6189 0.6189 18,575 +0.02(+2.64%)
Dec 12, 2013 0.6210 0.6029 0.6029 0.6029 497 -0.03(-4.76%)
Dec 11, 2013 0.6331 0.6331 0.6331 0.6331 497 +0.00(+0.00%)
Dec 10, 2013 0.6331 0.6331 0.6331 0.6331 1,617 +0.00(+0.00%)
Dec 09, 2013 0.6210 0.6331 0.6203 0.6331 6,892 -0.02(-3.66%)
Dec 06, 2013 0.6217 0.6571 0.6150 0.6571 0 +0.02(+2.81%)
Dec 05, 2013 0.6391 0.6392 0.6391 0.6392 0 +0.01(+0.96%)
Dec 04, 2013 0.6331 0.6331 0.6331 0.6331 0 -0.01(-1.91%)
Nov 26, 2013 0.6331 0.6454 0.6454 0.6454 2,985 +0.03(+4.94%)
Nov 21, 2013 0.6150 0.6150 0.6150 0.6150 1,160 -0.02(-2.86%)
Nov 20, 2013 0.6090 0.6512 0.6090 0.6331 0 +0.01(+1.94%)
Nov 19, 2013 0.6210 0.6210 0.6210 0.6210 0 +0.02(+2.90%)
Nov 18, 2013 0.6512 0.6512 0.6035 0.6035 0 -0.04(-6.45%)
Nov 15, 2013 0.6451 0.6451 0.6451 0.6451 0 +0.01(+0.94%)
Nov 12, 2013 0.6391 0.6391 0.6391 0.6391 0 +0.01(+0.95%)
Nov 08, 2013 0.6391 0.6331 0.6331 0.6331 14,761 +0.01(+0.96%)
Nov 07, 2013 0.6151 0.6271 0.6151 0.6271 0 +0.02(+2.87%)
Nov 06, 2013 0.6096 0.6096 0.6096 0.6096 0 +0.01(+1.10%)
Nov 04, 2013 0.6090 0.6029 0.6029 0.6029 8,956 -0.01(-0.99%)
Oct 28, 2013 0.6090 0.6090 0.6090 0.6090 2,985 -0.02(-2.88%)
Oct 24, 2013 0.6271 0.6271 0.6271 0.6271 0 -0.01(-0.95%)
Oct 23, 2013 0.6331 0.6331 0.6331 0.6331 0 -0.01(-0.94%)
Oct 22, 2013 0.6331 0.6391 0.6331 0.6391 0 +0.00(+0.00%)
Oct 21, 2013 0.6391 0.6391 0.6391 0.6391 0 +0.00(+0.00%)
Oct 18, 2013 0.6451 0.6451 0.6391 0.6391 13,434 +0.00(+0.00%)
Oct 15, 2013 0.6391 0.6391 0.6391 0.6391 3,980 +0.00(+0.00%)
Oct 11, 2013 0.6391 0.6391 0.6391 0.6391 165 +0.01(+1.92%)
Oct 09, 2013 0.6391 0.6271 0.6271 0.6271 7,629 -0.01(-1.89%)
Oct 08, 2013 0.6150 0.6391 0.6150 0.6391 0 +0.02(+3.41%)
Oct 07, 2013 0.6210 0.6210 0.6150 0.6180 0 -0.00(-0.48%)
Oct 02, 2013 0.6210 0.6210 0.6210 0.6210 0 +0.00(+0.00%)
Oct 01, 2013 0.6210 0.6210 0.6210 0.6210 0 +0.01(+0.96%)
Sep 27, 2013 0.6150 0.6151 0.6151 0.6151 8,624 +0.00(+0.01%)
Sep 25, 2013 0.6150 0.6150 0.6150 0.6150 3,317 +0.00(+0.00%)
Sep 23, 2013 0.6150 0.6150 0.6150 0.6150 7,463 +0.00(+0.00%)
Sep 20, 2013 0.6150 0.6150 0.5909 0.6150 0 -0.00(-0.60%)
Sep 18, 2013 0.6210 0.6187 0.6187 0.6187 4,312 +0.03(+5.79%)
Sep 17, 2013 0.6090 0.6096 0.5848 0.5848 0 -0.02(-3.96%)
Sep 16, 2013 0.6150 0.6150 0.6090 0.6090 0 +0.01(+1.00%)
Sep 13, 2013 0.6030 0.6030 0.6029 0.6029 0 -0.01(-1.96%)
Sep 12, 2013 0.6030 0.6150 0.6029 0.6150 0 +0.01(+2.00%)
Sep 11, 2013 0.6030 0.6125 0.6029 0.6029 0 -0.01(-1.95%)
Sep 09, 2013 0.6150 0.6149 0.6149 0.6149 1,326 -0.00(-0.01%)
Sep 06, 2013 0.6149 0.6150 0.6131 0.6150 0 +0.01(+2.00%)
Sep 05, 2013 0.6090 0.6090 0.6029 0.6029 0 -0.01(-0.99%)
Sep 04, 2013 0.6149 0.6149 0.6090 0.6090 0 +0.01(+1.00%)
Sep 03, 2013 0.6029 0.6090 0.6029 0.6029 0 -0.01(-1.96%)
Aug 30, 2013 0.6090 0.6150 0.6090 0.6150 0 +0.01(+0.99%)
Aug 28, 2013 0.6090 0.6090 0.6090 0.6090 331 -0.02(-2.88%)
Aug 27, 2013 0.6271 0.6271 0.6271 0.6271 0 +0.02(+4.00%)
Aug 22, 2013 0.6029 0.6029 0.6029 0.6029 0 -0.01(-1.76%)
Aug 21, 2013 0.6137 0.6137 0.6137 0.6137 0 +0.01(+1.79%)
Aug 20, 2013 0.6150 0.6150 0.6029 0.6029 0 -0.01(-0.99%)
Aug 16, 2013 0.6090 0.6090 0.6090 0.6090 829 -0.02(-3.81%)
Aug 13, 2013 0.6451 0.6331 0.6331 0.6331 11,775 +0.02(+3.77%)
Aug 12, 2013 0.6451 0.6451 0.6101 0.6101 5,630 -0.04(-5.43%)
Aug 06, 2013 0.6391 0.6451 0.6451 0.6451 8,790 +0.03(+5.32%)
Aug 05, 2013 0.6150 0.6150 0.6126 0.6126 2,985 -0.00(-0.40%)
Aug 01, 2013 0.6150 0.6151 0.6151 0.6151 3,317 -0.03(-4.66%)
Jul 31, 2013 0.6331 0.6451 0.6325 0.6451 0 +0.03(+4.90%)
Jul 30, 2013 0.6151 0.6151 0.6090 0.6150 0 +0.01(+0.98%)
Jul 29, 2013 0.6090 0.6090 0.6090 0.6090 0 -0.02(-3.80%)
Jul 24, 2013 0.6572 0.6331 0.6331 0.6331 6,302 +0.01(+1.94%)
Jul 23, 2013 0.6210 0.6210 0.6210 0.6210 0 -0.01(-1.90%)
Jul 19, 2013 0.6331 0.6331 0.6331 0.6331 0 +0.00(+0.00%)
Jul 18, 2013 0.6331 0.6331 0.6331 0.6331 0 -0.00(-0.21%)
Jul 17, 2013 0.6271 0.7041 0.6271 0.6344 27,609 +0.01(+1.17%)
Jul 16, 2013 0.6210 0.6271 0.6210 0.6271 0 +0.02(+2.97%)
Jul 15, 2013 0.6090 0.6090 0.6090 0.6090 0 +0.00(+0.00%)
Jul 11, 2013 0.6210 0.6090 0.6090 0.6090 4,478 -0.01(-1.94%)
Jul 09, 2013 0.6029 0.6210 0.6210 0.6210 1,326 +0.01(+0.98%)
Jul 08, 2013 0.5908 0.6150 0.5668 0.6150 0 +0.02(+4.09%)
Jul 05, 2013 0.5668 0.5908 0.5607 0.5908 0 +0.03(+5.37%)
Jul 03, 2013 0.5547 0.5607 0.5378 0.5607 0 +0.01(+0.98%)
Jul 02, 2013 0.5547 0.5580 0.5547 0.5553 0 -0.00(-0.55%)
Jun 27, 2013 0.5426 0.5584 0.5584 0.5584 7,463 -0.01(-1.48%)
Jun 25, 2013 0.5668 0.5668 0.5668 0.5668 0 +0.00(+0.00%)
Jun 24, 2013 0.5547 0.5909 0.5366 0.5668 0 -0.01(-1.59%)
Jun 21, 2013 0.5788 0.5788 0.5728 0.5759 3,317 -0.01(-1.02%)
Jun 20, 2013 0.5728 0.5818 0.5728 0.5818 0 +0.01(+1.58%)
Jun 19, 2013 0.5728 0.5728 0.5728 0.5728 0 -0.01(-1.04%)
Jun 18, 2013 0.6029 0.6029 0.5601 0.5788 0 +0.02(+3.11%)
Jun 17, 2013 0.6029 0.6029 0.5613 0.5613 0 -0.04(-6.90%)
Jun 13, 2013 0.6029 0.6029 0.6029 0.6029 0 +0.01(+1.01%)
Jun 10, 2013 0.5969 0.5969 0.5969 0.5969 0 -0.01(-1.00%)
Jun 07, 2013 0.5939 0.6029 0.5939 0.6029 0 +0.05(+8.57%)
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.