Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taitron Components (NQ: TAIT )

2.890 -0.020 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2019 2.102 2.133 1.973 2.110 21,664 +0.03(+1.46%)
Aug 29, 2019 1.973 2.186 1.973 2.079 33,449 +0.11(+5.81%)
Aug 28, 2019 2.049 2.262 1.965 1.965 26,558 -0.03(-1.53%)
Aug 27, 2019 2.003 2.292 1.950 1.995 40,887 +0.04(+1.95%)
Aug 26, 2019 2.048 2.048 1.957 1.957 16,529 -0.02(-0.77%)
Aug 23, 2019 2.064 2.102 1.935 1.973 67,093 -0.12(-5.82%)
Aug 22, 2019 2.155 2.171 2.049 2.094 88,326 -0.06(-2.83%)
Aug 21, 2019 2.155 2.224 2.155 2.155 18,305 -0.01(-0.35%)
Aug 20, 2019 2.201 2.201 2.148 2.163 52,741 -0.04(-1.73%)
Aug 19, 2019 2.247 2.247 2.201 2.201 172,016 -0.05(-2.03%)
Aug 16, 2019 2.292 2.292 2.201 2.247 59,478 -0.05(-1.99%)
Aug 15, 2019 2.384 2.419 2.285 2.292 25,966 -0.14(-5.94%)
Aug 14, 2019 2.460 2.460 2.362 2.437 19,610 -0.03(-1.23%)
Aug 13, 2019 2.324 2.468 2.311 2.468 38,674 +0.09(+3.81%)
Aug 12, 2019 2.362 2.377 2.287 2.377 20,608 +0.02(+0.64%)
Aug 09, 2019 2.332 2.377 2.294 2.362 8,215 +0.00(+0.00%)
Aug 08, 2019 2.453 2.453 2.294 2.362 29,057 -0.04(-1.57%)
Aug 07, 2019 2.359 2.468 2.359 2.400 8,365 +0.06(+2.58%)
Aug 06, 2019 2.332 2.377 2.287 2.339 43,449 +0.07(+2.99%)
Aug 05, 2019 2.415 2.483 2.271 2.271 69,707 -0.22(-8.79%)
Aug 02, 2019 2.445 2.490 2.400 2.490 44,392 +0.01(+0.30%)
Aug 01, 2019 2.385 2.581 2.385 2.483 81,816 +0.09(+3.79%)
Jul 31, 2019 2.513 2.626 2.385 2.392 47,393 -0.12(-4.80%)
Jul 30, 2019 2.536 2.679 2.490 2.513 27,532 +0.02(+0.91%)
Jul 29, 2019 2.619 2.632 2.477 2.490 36,067 -0.13(-4.90%)
Jul 26, 2019 2.709 2.709 2.453 2.619 96,337 -0.10(-3.61%)
Jul 25, 2019 2.603 2.732 2.488 2.717 158,277 +0.15(+5.88%)
Jul 24, 2019 2.385 2.588 2.264 2.566 165,716 +0.24(+10.39%)
Jul 23, 2019 2.264 2.400 2.264 2.324 54,681 +0.02(+0.98%)
Jul 22, 2019 2.309 2.347 2.279 2.302 21,248 -0.04(-1.61%)
Jul 19, 2019 2.309 2.354 2.271 2.339 17,889 -0.02(-0.96%)
Jul 18, 2019 2.241 2.370 2.241 2.362 14,792 +0.11(+5.03%)
Jul 17, 2019 2.221 2.370 2.221 2.249 38,075 -0.04(-1.65%)
Jul 16, 2019 2.211 2.339 2.211 2.287 31,770 +0.07(+3.06%)
Jul 15, 2019 2.287 2.324 2.211 2.219 32,159 -0.09(-3.92%)
Jul 12, 2019 2.332 2.400 2.264 2.309 61,088 -0.03(-1.29%)
Jul 11, 2019 2.264 2.377 2.264 2.339 74,925 +0.08(+3.33%)
Jul 10, 2019 2.204 2.301 2.162 2.264 24,769 +0.06(+2.74%)
Jul 09, 2019 2.181 2.264 2.181 2.204 11,078 -0.05(-2.01%)
Jul 08, 2019 2.121 2.249 2.121 2.249 16,439 +0.11(+4.93%)
Jul 05, 2019 2.121 2.204 2.113 2.143 76,327 -0.01(-0.35%)
Jul 03, 2019 2.204 2.300 2.151 2.151 74,472 -0.08(-3.72%)
Jul 02, 2019 2.151 2.309 2.151 2.234 58,614 -0.02(-1.00%)
Jul 01, 2019 2.430 2.437 2.158 2.256 42,468 -0.16(-6.56%)
Jun 28, 2019 2.407 2.453 2.370 2.415 38,031 +0.06(+2.56%)
Jun 27, 2019 2.363 2.363 2.204 2.354 58,780 +0.11(+4.70%)
Jun 26, 2019 2.294 2.370 2.151 2.249 40,408 -0.05(-2.30%)
Jun 25, 2019 2.445 2.445 2.249 2.302 81,717 -0.14(-5.57%)
Jun 24, 2019 2.407 2.498 2.407 2.437 35,503 +0.02(+0.62%)
Jun 21, 2019 2.415 2.513 2.399 2.422 23,322 -0.02(-0.62%)
Jun 20, 2019 2.422 2.573 2.422 2.437 44,380 +0.04(+1.57%)
Jun 19, 2019 2.271 2.430 2.271 2.400 43,150 +0.11(+4.95%)
Jun 18, 2019 2.264 2.415 2.219 2.287 58,294 +0.02(+0.66%)
Jun 17, 2019 2.603 2.641 2.271 2.271 108,771 -0.33(-12.75%)
Jun 14, 2019 2.845 2.845 2.460 2.603 226,466 -0.15(-5.48%)
Jun 13, 2019 2.566 2.770 2.543 2.754 246,881 +0.29(+11.96%)
Jun 12, 2019 2.188 2.566 2.158 2.460 182,230 +0.30(+13.99%)
Jun 11, 2019 2.038 2.219 2.038 2.158 77,653 +0.11(+5.53%)
Jun 10, 2019 1.932 2.211 1.924 2.045 149,911 +0.08(+4.23%)
Jun 07, 2019 2.098 2.121 1.894 1.962 201,156 -0.14(-6.47%)
Jun 06, 2019 2.219 2.241 2.083 2.098 54,498 -0.14(-6.40%)
Jun 05, 2019 2.264 2.271 2.125 2.241 47,530 -0.01(-0.34%)
Jun 04, 2019 2.075 2.287 2.075 2.249 99,879 +0.17(+7.97%)
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.