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

Taitron Components (NQ: TAIT )

2.880 +0.010 (+0.35%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 20, 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 (%)
Sep 28, 2018 1.440 1.447 1.425 1.440 7,326 +0.00(+0.00%)
Sep 27, 2018 1.432 1.468 1.418 1.440 9,622 -0.01(-0.50%)
Sep 26, 2018 1.432 1.468 1.432 1.447 26,822 -0.02(-1.48%)
Sep 25, 2018 1.396 1.483 1.389 1.468 35,981 +0.08(+5.73%)
Sep 24, 2018 1.526 1.526 1.360 1.389 101,535 -0.15(-9.86%)
Sep 21, 2018 1.447 1.541 1.425 1.541 50,041 +0.08(+5.45%)
Sep 20, 2018 1.490 1.490 1.425 1.461 54,660 +0.00(+0.00%)
Sep 19, 2018 1.476 1.483 1.411 1.461 81,583 -0.01(-0.98%)
Sep 18, 2018 1.468 1.490 1.461 1.476 24,444 -0.01(-0.97%)
Sep 17, 2018 1.497 1.497 1.461 1.490 38,084 -0.01(-0.48%)
Sep 14, 2018 1.505 1.555 1.497 1.497 5,529 +0.00(+0.00%)
Sep 13, 2018 1.570 1.572 1.497 1.497 34,314 -0.07(-4.61%)
Sep 12, 2018 1.563 1.579 1.512 1.570 33,060 +0.03(+1.88%)
Sep 11, 2018 1.548 1.577 1.512 1.541 20,483 +0.01(+0.95%)
Sep 10, 2018 1.519 1.586 1.490 1.526 68,149 +0.03(+1.93%)
Sep 07, 2018 1.519 1.519 1.490 1.497 42,162 -0.02(-1.17%)
Sep 06, 2018 1.526 1.534 1.505 1.515 21,324 -0.01(-0.83%)
Sep 05, 2018 1.555 1.570 1.515 1.528 35,453 -0.04(-2.66%)
Sep 04, 2018 1.577 1.620 1.537 1.570 57,274 -0.06(-3.56%)
Aug 31, 2018 1.628 1.628 1.628 0 +0.04(+2.74%)
Aug 30, 2018 1.591 1.591 1.563 1.584 9,702 +0.01(+0.92%)
Aug 29, 2018 1.649 1.649 1.555 1.570 85,230 -0.07(-3.98%)
Aug 28, 2018 1.613 1.642 1.590 1.635 64,804 +0.03(+1.80%)
Aug 27, 2018 1.599 1.628 1.599 1.606 28,886 -0.02(-1.33%)
Aug 24, 2018 1.628 1.649 1.591 1.628 46,171 -0.01(-0.90%)
Aug 23, 2018 1.649 1.700 1.622 1.642 40,314 +0.04(+2.73%)
Aug 22, 2018 1.736 1.736 1.555 1.599 119,420 -0.14(-7.92%)
Aug 21, 2018 1.628 1.787 1.599 1.736 102,213 +0.11(+6.67%)
Aug 20, 2018 1.577 1.628 1.555 1.628 81,630 +0.05(+3.21%)
Aug 17, 2018 1.606 1.628 1.534 1.577 122,063 -0.05(-3.11%)
Aug 16, 2018 1.736 1.736 1.606 1.628 84,392 -0.04(-2.17%)
Aug 15, 2018 1.664 1.888 1.599 1.664 481,821 +0.14(+9.52%)
Aug 14, 2018 1.584 1.591 1.505 1.519 103,254 -0.05(-3.00%)
Aug 13, 2018 1.523 1.566 1.509 1.566 26,203 +0.05(+3.30%)
Aug 10, 2018 1.523 1.530 1.480 1.516 21,254 +0.04(+2.42%)
Aug 09, 2018 1.495 1.516 1.473 1.480 42,179 +0.01(+0.98%)
Aug 08, 2018 1.459 1.485 1.437 1.466 15,383 +0.01(+0.49%)
Aug 07, 2018 1.431 1.502 1.431 1.459 23,974 -0.04(-2.86%)
Aug 06, 2018 1.409 1.502 1.402 1.502 44,199 +0.11(+8.25%)
Aug 03, 2018 1.480 1.541 1.387 1.387 84,039 -0.16(-10.19%)
Aug 02, 2018 1.566 1.573 1.480 1.545 48,102 -0.03(-1.82%)
Aug 01, 2018 1.580 1.609 1.445 1.573 89,334 +0.01(+0.46%)
Jul 31, 2018 1.609 1.716 1.452 1.566 215,848 -0.01(-0.45%)
Jul 30, 2018 1.380 1.609 1.302 1.573 903,827 +0.22(+16.40%)
Jul 27, 2018 1.380 1.380 1.294 1.352 18,178 -0.01(-0.53%)
Jul 26, 2018 1.330 1.387 1.280 1.359 12,857 +0.07(+5.56%)
Jul 25, 2018 1.273 1.365 1.251 1.287 74,167 +0.01(+1.12%)
Jul 24, 2018 1.359 1.359 1.273 1.273 28,046 -0.05(-3.78%)
Jul 23, 2018 1.337 1.366 1.323 1.323 10,144 -0.03(-2.39%)
Jul 20, 2018 1.337 1.380 1.337 1.355 32,604 +0.01(+0.81%)
Jul 19, 2018 1.352 1.352 1.310 1.344 19,796 -0.01(-0.53%)
Jul 18, 2018 1.359 1.366 1.323 1.352 68,716 +0.03(+2.16%)
Jul 17, 2018 1.409 1.427 1.297 1.323 52,991 -0.07(-5.13%)
Jul 16, 2018 1.323 1.502 1.277 1.395 328,498 +0.09(+7.15%)
Jul 13, 2018 1.274 1.310 1.253 1.302 23,461 +0.04(+3.41%)
Jul 12, 2018 1.302 1.302 1.251 1.259 26,969 -0.05(-3.83%)
Jul 11, 2018 1.266 1.323 1.266 1.309 42,242 +0.04(+3.39%)
Jul 10, 2018 1.359 1.387 1.273 1.266 146,289 -0.10(-7.36%)
Jul 09, 2018 1.573 1.573 1.353 1.366 266,438 -0.16(-10.57%)
Jul 06, 2018 1.437 2.067 1.374 1.528 3,326,269 +0.16(+11.86%)
Jul 05, 2018 1.266 1.666 1.260 1.366 632,142 +0.12(+9.44%)
Jul 03, 2018 1.248 1.248 1.248 0 +0.01(+1.00%)
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.