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

Taitron Components (NQ: TAIT )

2.900 +0.030 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 29, 2020 2.001 2.009 1.918 1.918 10,408 -0.03(-1.42%)
May 28, 2020 1.978 2.048 1.946 1.946 10,862 -0.06(-3.14%)
May 27, 2020 2.041 2.048 1.930 2.009 24,113 +0.05(+2.41%)
May 26, 2020 1.985 2.048 1.950 1.962 19,294 -0.02(-1.19%)
May 22, 2020 2.001 2.009 1.899 1.985 9,138 +0.00(+0.00%)
May 21, 2020 1.970 2.001 1.970 1.985 2,032 +0.02(+0.80%)
May 20, 2020 1.930 1.970 1.859 1.970 17,307 +0.04(+2.04%)
May 19, 2020 1.926 1.946 1.914 1.930 13,458 -0.04(-2.00%)
May 18, 2020 1.978 1.999 1.922 1.970 3,849 +0.05(+2.54%)
May 15, 2020 1.891 1.946 1.891 1.921 2,538 +0.02(+1.16%)
May 14, 2020 1.962 1.962 1.891 1.899 3,663 -0.04(-2.23%)
May 13, 2020 1.965 1.989 1.880 1.942 20,256 +0.00(+0.00%)
May 12, 2020 1.911 1.965 1.911 1.942 7,170 +0.03(+1.63%)
May 11, 2020 2.059 2.097 1.872 1.911 18,519 -0.14(-6.64%)
May 08, 2020 2.090 2.097 1.981 2.047 17,635 +0.02(+0.96%)
May 07, 2020 2.074 2.097 1.996 2.027 24,390 +0.05(+2.35%)
May 06, 2020 1.942 2.020 1.927 1.981 10,741 +0.05(+2.82%)
May 05, 2020 1.911 1.942 1.911 1.927 4,260 +0.02(+0.86%)
May 04, 2020 1.864 1.916 1.864 1.910 9,813 +0.03(+1.61%)
May 01, 2020 1.888 1.893 1.849 1.880 2,188 -0.01(-0.42%)
Apr 30, 2020 1.826 1.895 1.818 1.888 4,218 +0.03(+1.67%)
Apr 29, 2020 1.794 1.888 1.794 1.857 18,441 -0.03(-1.49%)
Apr 28, 2020 1.880 1.888 1.880 1.885 1,816 +0.01(+0.30%)
Apr 27, 2020 1.888 1.888 1.794 1.879 8,671 -0.02(-0.86%)
Apr 24, 2020 1.894 1.895 1.894 1.895 1,158 +0.00(+0.00%)
Apr 23, 2020 1.903 1.903 1.895 1.895 903 +0.05(+2.95%)
Apr 22, 2020 1.857 1.880 1.841 1.841 1,080 +0.05(+2.60%)
Apr 21, 2020 1.911 1.911 1.787 1.794 5,017 -0.12(-6.10%)
Apr 20, 2020 1.810 1.919 1.810 1.911 4,491 +0.10(+5.35%)
Apr 17, 2020 1.849 1.895 1.789 1.814 15,190 -0.00(-0.21%)
Apr 16, 2020 1.911 1.943 1.818 1.818 9,545 -0.02(-1.27%)
Apr 15, 2020 1.895 1.895 1.818 1.841 14,740 -0.05(-2.47%)
Apr 14, 2020 1.895 1.895 1.794 1.888 5,115 +0.03(+1.78%)
Apr 13, 2020 1.857 1.864 1.804 1.855 1,570 -0.00(-0.11%)
Apr 09, 2020 1.732 1.919 1.732 1.857 5,535 +0.13(+7.66%)
Apr 08, 2020 1.748 1.802 1.702 1.725 3,964 -0.07(-3.90%)
Apr 07, 2020 1.794 1.802 1.724 1.794 2,672 +0.07(+4.05%)
Apr 06, 2020 1.725 1.760 1.717 1.725 4,786 -0.04(-2.20%)
Apr 03, 2020 1.731 1.763 1.731 1.763 1,673 +0.04(+2.25%)
Apr 02, 2020 1.705 1.794 1.693 1.725 8,340 +0.00(+0.00%)
Apr 01, 2020 1.748 1.787 1.647 1.725 15,493 -0.01(-0.46%)
Mar 31, 2020 1.810 1.841 1.725 1.732 11,235 -0.09(-4.69%)
Mar 30, 2020 1.748 2.051 1.748 1.818 12,266 +0.02(+0.86%)
Mar 27, 2020 2.012 2.012 1.756 1.802 13,774 -0.23(-11.45%)
Mar 26, 2020 1.763 2.059 1.763 2.035 19,476 +0.30(+17.49%)
Mar 25, 2020 1.709 1.745 1.693 1.732 10,096 +0.02(+1.36%)
Mar 24, 2020 1.732 1.763 1.693 1.709 43,182 +0.01(+0.46%)
Mar 23, 2020 1.709 1.709 1.631 1.701 26,026 -0.07(-3.95%)
Mar 20, 2020 1.771 1.833 1.709 1.771 11,199 -0.09(-4.60%)
Mar 19, 2020 1.631 1.857 1.631 1.857 14,778 +0.19(+11.68%)
Mar 18, 2020 1.662 1.709 1.639 1.662 22,449 +0.00(+0.00%)
Mar 17, 2020 1.725 1.837 1.639 1.662 26,573 -0.01(-0.46%)
Mar 16, 2020 1.631 1.693 1.631 1.670 48,397 -0.05(-2.71%)
Mar 13, 2020 1.652 1.725 1.629 1.717 17,893 +0.12(+7.80%)
Mar 12, 2020 1.670 1.670 1.569 1.592 53,361 -0.10(-5.96%)
Mar 11, 2020 1.709 1.732 1.686 1.693 14,412 -0.02(-0.91%)
Mar 10, 2020 1.748 1.763 1.709 1.709 67,754 -0.04(-2.22%)
Mar 09, 2020 1.880 1.888 1.748 1.748 46,238 -0.18(-9.27%)
Mar 06, 2020 1.880 1.950 1.880 1.927 23,171 +0.03(+1.64%)
Mar 05, 2020 1.880 1.911 1.880 1.895 13,804 -0.02(-0.81%)
Mar 04, 2020 1.934 1.934 1.880 1.911 30,550 -0.02(-1.20%)
Mar 03, 2020 1.952 1.981 1.928 1.934 13,828 -0.02(-0.80%)
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.