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 31, 2019 2.234 2.241 2.093 2.166 124,165 -0.08(-3.69%)
May 30, 2019 2.181 2.332 2.181 2.249 96,863 +0.03(+1.36%)
May 29, 2019 2.287 2.370 2.098 2.219 200,517 -0.16(-6.67%)
May 28, 2019 2.264 2.408 2.158 2.377 172,285 +0.09(+3.96%)
May 24, 2019 2.415 2.453 2.241 2.287 223,550 -0.17(-6.77%)
May 23, 2019 2.883 2.905 2.437 2.453 322,912 -0.54(-17.93%)
May 22, 2019 2.785 3.464 2.717 2.988 1,451,843 +0.21(+7.61%)
May 21, 2019 2.898 2.943 2.634 2.777 188,557 -0.12(-4.17%)
May 20, 2019 2.603 2.996 2.498 2.898 350,405 +0.21(+7.87%)
May 17, 2019 3.154 3.230 2.687 2.687 535,091 -0.58(-17.78%)
May 16, 2019 3.486 3.735 3.154 3.268 780,016 -0.80(-19.67%)
May 15, 2019 3.773 4.151 3.705 4.067 270,007 +0.22(+5.69%)
May 14, 2019 4.264 4.347 3.803 3.849 376,155 +0.11(+2.82%)
May 13, 2019 4.688 4.688 3.600 3.743 652,968 -0.92(-19.65%)
May 10, 2019 4.426 5.063 4.178 4.658 536,594 +0.08(+1.80%)
May 09, 2019 5.633 5.633 3.938 4.576 1,339,999 -1.15(-20.05%)
May 08, 2019 4.951 5.738 4.951 5.723 925,608 +0.85(+17.38%)
May 07, 2019 4.651 5.386 4.651 4.876 1,115,083 +0.28(+6.04%)
May 06, 2019 4.148 4.703 3.826 4.598 774,602 +0.49(+11.86%)
May 03, 2019 3.465 4.351 3.458 4.111 659,244 +0.67(+19.39%)
May 02, 2019 4.313 5.513 3.150 3.443 2,722,967 -0.87(-20.17%)
May 01, 2019 3.788 4.313 3.645 4.313 1,142,835 +0.74(+20.55%)
Apr 30, 2019 3.180 3.736 3.068 3.578 1,104,367 +0.41(+12.77%)
Apr 29, 2019 2.970 3.180 2.850 3.173 802,201 +0.41(+14.79%)
Apr 26, 2019 2.768 2.828 2.558 2.764 169,977 +0.00(+0.14%)
Apr 25, 2019 2.685 2.828 2.663 2.760 253,564 +0.10(+3.66%)
Apr 24, 2019 2.670 2.775 2.400 2.663 179,699 -0.01(-0.28%)
Apr 23, 2019 2.363 2.670 2.363 2.670 318,586 +0.31(+13.02%)
Apr 22, 2019 2.303 2.363 2.258 2.363 41,673 +0.07(+2.94%)
Apr 18, 2019 2.318 2.348 2.295 2.295 35,595 -0.01(-0.33%)
Apr 17, 2019 2.348 2.355 2.258 2.303 35,125 -0.02(-0.65%)
Apr 16, 2019 2.355 2.355 2.318 2.318 38,061 -0.04(-1.59%)
Apr 15, 2019 2.363 2.393 2.295 2.355 90,923 +0.03(+1.39%)
Apr 12, 2019 2.224 2.363 2.213 2.323 112,784 +0.13(+5.88%)
Apr 11, 2019 2.173 2.205 2.173 2.194 28,546 +0.03(+1.56%)
Apr 10, 2019 2.228 2.228 2.160 2.160 53,423 -0.05(-2.37%)
Apr 09, 2019 2.235 2.235 2.145 2.213 70,367 -0.00(-0.17%)
Apr 08, 2019 2.168 2.228 2.078 2.217 58,886 +0.06(+2.60%)
Apr 05, 2019 2.183 2.213 2.070 2.160 72,790 -0.02(-1.03%)
Apr 04, 2019 2.280 2.280 2.175 2.183 37,826 -0.06(-2.68%)
Apr 03, 2019 2.310 2.385 2.144 2.243 251,943 +0.02(+0.67%)
Apr 02, 2019 2.258 2.400 2.175 2.228 342,133 +0.20(+10.00%)
Apr 01, 2019 2.003 2.063 1.875 2.025 193,008 +0.05(+2.66%)
Mar 29, 2019 1.943 1.988 1.860 1.973 154,779 +0.03(+1.55%)
Mar 28, 2019 1.800 1.950 1.770 1.943 194,023 +0.20(+11.63%)
Mar 27, 2019 1.718 1.763 1.688 1.740 38,976 +0.03(+1.75%)
Mar 26, 2019 1.672 1.713 1.650 1.710 15,281 +0.08(+5.07%)
Mar 25, 2019 1.665 1.669 1.613 1.628 16,009 -0.05(-2.69%)
Mar 22, 2019 1.718 1.718 1.673 1.673 18,930 -0.04(-2.62%)
Mar 21, 2019 1.695 1.718 1.665 1.718 77,884 +0.03(+1.78%)
Mar 20, 2019 1.673 1.703 1.650 1.688 21,705 -0.01(-0.44%)
Mar 19, 2019 1.688 1.695 1.650 1.695 77,316 +0.01(+0.44%)
Mar 18, 2019 1.695 1.695 1.613 1.688 59,859 +0.01(+0.45%)
Mar 15, 2019 1.695 1.718 1.650 1.680 14,798 -0.01(-0.44%)
Mar 14, 2019 1.673 1.688 1.650 1.688 49,005 +0.03(+1.81%)
Mar 13, 2019 1.680 1.688 1.650 1.658 36,055 -0.03(-1.78%)
Mar 12, 2019 1.673 1.718 1.650 1.688 37,786 +0.04(+2.27%)
Mar 11, 2019 1.590 1.688 1.590 1.650 93,156 +0.05(+3.29%)
Mar 08, 2019 1.575 1.657 1.508 1.598 89,587 +0.03(+1.67%)
Mar 07, 2019 1.598 1.605 1.545 1.571 9,453 -0.02(-1.18%)
Mar 06, 2019 1.635 1.650 1.578 1.590 44,751 -0.05(-2.75%)
Mar 05, 2019 1.568 1.643 1.568 1.635 86,746 +0.08(+5.31%)
Mar 04, 2019 1.538 1.560 1.525 1.553 11,689 +0.02(+0.98%)
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.