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

Taitron Components (NQ: TAIT )

2.970 +0.100 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2004 1.537 1.567 1.465 1.561 8,792 -0.01(-0.38%)
May 27, 2004 1.591 1.591 1.338 1.567 14,267 -0.01(-0.76%)
May 26, 2004 1.513 1.579 1.507 1.579 8,627 +0.13(+8.71%)
May 25, 2004 1.429 1.459 1.380 1.453 7,299 +0.02(+1.69%)
May 24, 2004 1.386 1.525 1.374 1.429 18,581 +0.05(+3.95%)
May 21, 2004 1.429 1.435 1.344 1.374 28,701 +0.02(+1.33%)
May 20, 2004 1.326 1.386 1.326 1.356 7,465 +0.01(+0.90%)
May 19, 2004 1.326 1.344 1.314 1.344 829 +0.02(+1.36%)
May 18, 2004 1.386 1.465 1.326 1.326 54,914 +0.00(+0.00%)
May 17, 2004 1.579 1.579 1.266 1.326 100,371 -0.24(-15.38%)
May 14, 2004 1.550 1.567 1.537 1.567 7,963 +0.04(+2.36%)
May 13, 2004 1.621 1.627 1.531 1.531 20,406 -0.06(-3.82%)
May 12, 2004 1.525 1.592 1.525 1.592 6,304 +0.07(+4.39%)
May 11, 2004 1.549 1.561 1.477 1.525 8,461 -0.04(-2.69%)
May 10, 2004 1.483 1.579 1.483 1.567 28,867 -0.01(-0.76%)
May 07, 2004 1.435 1.579 1.435 1.579 3,649 -0.01(-0.38%)
May 06, 2004 1.495 1.585 1.495 1.585 5,308 +0.02(+1.55%)
May 05, 2004 1.501 1.597 1.495 1.561 3,649 +0.10(+6.58%)
May 04, 2004 1.597 1.597 1.423 1.465 13,106 -0.06(-3.95%)
May 03, 2004 1.652 1.664 1.519 1.525 3,483 -0.14(-8.33%)
Apr 30, 2004 1.392 1.664 1.392 1.664 38,157 +0.16(+10.40%)
Apr 29, 2004 1.477 1.513 1.459 1.507 18,913 +0.04(+2.46%)
Apr 28, 2004 1.477 1.531 1.471 1.471 21,567 -0.06(-3.94%)
Apr 27, 2004 1.513 1.531 1.513 1.531 9,622 +0.05(+3.25%)
Apr 26, 2004 1.561 1.627 1.483 1.483 10,949 -0.08(-5.38%)
Apr 23, 2004 1.609 1.676 1.483 1.567 42,803 -0.09(-5.45%)
Apr 22, 2004 1.477 1.790 1.416 1.658 95,062 +0.07(+4.60%)
Apr 21, 2004 1.477 1.772 1.477 1.585 19,576 -0.17(-9.93%)
Apr 20, 2004 2.104 2.104 1.561 1.759 137,036 -0.35(-16.60%)
Apr 19, 2004 1.224 2.152 1.224 2.110 187,637 +0.80(+60.55%)
Apr 15, 2004 1.296 1.386 1.290 1.314 6,802 -0.02(-1.36%)
Apr 14, 2004 1.284 1.374 1.260 1.332 10,451 -0.04(-3.07%)
Apr 13, 2004 1.320 1.374 1.320 1.374 18,083 +0.08(+6.05%)
Apr 12, 2004 1.302 1.302 1.260 1.296 3,649 +0.02(+1.41%)
Apr 08, 2004 1.290 1.326 1.254 1.278 10,286 -0.02(-1.85%)
Apr 07, 2004 1.224 1.326 1.224 1.302 8,627 +0.01(+0.47%)
Apr 06, 2004 1.278 1.326 1.259 1.296 19,576 +0.06(+4.88%)
Apr 05, 2004 1.248 1.302 1.236 1.236 13,935 -0.01(-0.97%)
Apr 02, 2004 1.242 1.326 1.206 1.248 14,765 -0.01(-0.96%)
Apr 01, 2004 1.272 1.314 1.230 1.260 5,806 +0.05(+4.50%)
Mar 31, 2004 1.175 1.254 1.175 1.206 23,558 -0.06(-4.76%)
Mar 30, 2004 1.266 1.266 1.266 1.266 0 +0.00(+0.00%)
Mar 29, 2004 1.254 1.374 1.139 1.266 34,839 +0.02(+1.45%)
Mar 26, 2004 1.248 1.248 1.248 1.248 0 +0.00(+0.00%)
Mar 25, 2004 1.248 1.248 1.248 1.248 0 +0.00(+0.00%)
Mar 24, 2004 1.157 1.248 1.157 1.248 15,097 +0.11(+10.05%)
Mar 23, 2004 1.115 1.187 1.115 1.134 3,318 -0.12(-9.57%)
Mar 22, 2004 1.055 1.254 1.055 1.254 15,263 -0.00(-0.05%)
Mar 19, 2004 1.248 1.254 1.248 1.254 1,161 +0.04(+3.48%)
Mar 18, 2004 1.212 1.212 1.212 1.212 165 +0.00(+0.00%)
Mar 17, 2004 1.212 1.212 1.212 1.212 0 +0.00(+0.00%)
Mar 16, 2004 1.212 1.212 1.212 1.212 165 -0.01(-0.98%)
Mar 15, 2004 1.212 1.224 1.206 1.224 2,654 +0.02(+1.55%)
Mar 12, 2004 1.115 1.206 1.115 1.206 4,977 +0.02(+1.52%)
Mar 11, 2004 1.290 1.326 1.133 1.187 22,231 -0.08(-6.19%)
Mar 10, 2004 1.326 1.380 1.266 1.266 17,254 -0.09(-6.67%)
Mar 09, 2004 1.356 1.356 1.356 1.356 2,986 +0.03(+2.27%)
Mar 08, 2004 1.326 1.332 1.326 1.326 7,133 -0.05(-3.51%)
Mar 05, 2004 1.374 1.374 1.374 1.374 1,659 +0.00(+0.00%)
Mar 04, 2004 1.374 1.374 1.374 1.374 0 +0.00(+0.00%)
Mar 03, 2004 1.308 1.386 1.308 1.374 36,001 +0.02(+1.79%)
Mar 02, 2004 1.320 1.362 1.314 1.350 10,949 -0.01(-0.44%)
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.