Skip to main content
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, 2017 0.9783 1.012 0.9716 1.012 83,671 +0.04(+4.17%)
May 30, 2017 1.039 1.039 0.9715 0.9715 57,520 -0.06(-5.39%)
May 26, 2017 1.046 1.053 1.013 1.027 50,250 -0.02(-2.31%)
May 25, 2017 1.046 1.059 1.012 1.051 87,180 +0.01(+1.34%)
May 24, 2017 0.9783 1.037 0.9683 1.037 100,869 +0.06(+6.03%)
May 23, 2017 0.9613 0.9783 0.9580 0.9783 4,286 +0.01(+1.40%)
May 22, 2017 0.9611 0.9783 0.9580 0.9648 65,853 -0.01(-0.69%)
May 19, 2017 0.9783 0.9783 0.9580 0.9715 50,985 +0.01(+1.40%)
May 18, 2017 1.012 1.012 0.9446 0.9580 61,396 -0.03(-2.74%)
May 17, 2017 0.9918 1.012 0.9496 0.9850 94,334 +0.01(+0.69%)
May 16, 2017 0.9311 1.069 0.9311 0.9783 1,346,080 +0.16(+18.85%)
May 15, 2017 0.8231 0.8231 0.7827 0.8231 53,284 +0.00(+0.25%)
May 12, 2017 0.8299 0.8299 0.8137 0.8210 26,107 -0.01(-0.73%)
May 11, 2017 0.8366 0.8366 0.7759 0.8270 214,276 +0.04(+5.70%)
May 10, 2017 0.7925 0.7925 0.7727 0.7824 32,683 -0.00(-0.36%)
May 09, 2017 0.7859 0.7859 0.7793 0.7853 10,174 +0.01(+1.62%)
May 08, 2017 0.7793 0.7859 0.7595 0.7727 22,999 -0.01(-1.34%)
May 05, 2017 0.7859 0.7859 0.7463 0.7832 5,646 -0.00(-0.34%)
May 04, 2017 0.7859 0.7859 0.7859 0.7859 996 +0.01(+0.85%)
May 03, 2017 0.7661 0.7793 0.7661 0.7793 1,190 -0.00(-0.45%)
May 02, 2017 0.7596 0.7859 0.7596 0.7828 3,337 -0.01(-1.22%)
May 01, 2017 0.7595 0.7925 0.7595 0.7925 1,650 +0.01(+1.86%)
Apr 28, 2017 0.7853 0.7853 0.7780 0.7780 1,512 -0.01(-1.83%)
Apr 27, 2017 0.7925 0.7925 0.7795 0.7925 8,383 +0.00(+0.00%)
Apr 26, 2017 0.7859 0.7925 0.7793 0.7925 4,135 +0.02(+2.03%)
Apr 25, 2017 0.7859 0.7859 0.7768 0.7768 1,121 +0.01(+1.39%)
Apr 24, 2017 0.7727 0.7925 0.7602 0.7661 12,106 +0.02(+2.65%)
Apr 21, 2017 0.7661 0.7859 0.7463 0.7464 37,453 -0.02(-2.58%)
Apr 20, 2017 0.7805 0.7925 0.7661 0.7661 6,277 -0.03(-3.33%)
Apr 19, 2017 0.7595 0.7925 0.7529 0.7925 16,666 +0.03(+3.61%)
Apr 18, 2017 0.7529 0.7727 0.7529 0.7649 12,579 -0.01(-1.01%)
Apr 17, 2017 0.7793 0.7793 0.7661 0.7727 22,266 +0.00(+0.00%)
Apr 13, 2017 0.7727 0.7727 0.7727 0.7727 5,105 -0.01(-1.68%)
Apr 12, 2017 0.7595 0.7859 0.7463 0.7859 13,628 +0.01(+1.71%)
Apr 11, 2017 0.7991 0.7991 0.7727 0.7727 9,210 -0.04(-4.88%)
Apr 10, 2017 0.7859 0.8190 0.7859 0.8123 32,170 +0.03(+3.36%)
Apr 07, 2017 0.7925 0.7925 0.7849 0.7859 1,067 -0.01(-0.83%)
Apr 06, 2017 0.7595 0.7925 0.7595 0.7925 705 +0.01(+0.78%)
Apr 05, 2017 0.7910 0.7925 0.7859 0.7864 6,315 -0.01(-0.77%)
Apr 04, 2017 0.7851 0.7925 0.7805 0.7925 9,749 +0.00(+0.23%)
Apr 03, 2017 0.7730 0.7925 0.7730 0.7907 7,252 +0.00(+0.61%)
Mar 31, 2017 0.7859 0.7859 0.7727 0.7859 13,672 +0.00(+0.00%)
Mar 30, 2017 0.7925 0.7925 0.7727 0.7859 3,762 -0.01(-0.83%)
Mar 29, 2017 0.7913 0.7925 0.7727 0.7925 4,783 +0.00(+0.00%)
Mar 28, 2017 0.7787 0.7925 0.7787 0.7925 14,355 +0.01(+1.69%)
Mar 27, 2017 0.7752 0.7793 0.7728 0.7793 10,875 +0.01(+0.85%)
Mar 24, 2017 0.7875 0.7925 0.7727 0.7727 3,530 -0.01(-1.68%)
Mar 23, 2017 0.7859 0.7859 0.7812 0.7859 4,009 +0.00(+0.00%)
Mar 22, 2017 0.7925 0.7925 0.7727 0.7859 18,316 +0.00(+0.00%)
Mar 21, 2017 0.7925 0.7925 0.7794 0.7859 6,395 +0.00(+0.00%)
Mar 20, 2017 0.7810 0.7859 0.7728 0.7859 1,152 +0.01(+1.71%)
Mar 17, 2017 0.7859 0.7859 0.7727 0.7727 1,707 -0.01(-1.68%)
Mar 16, 2017 0.7793 0.7859 0.7670 0.7859 24,309 +0.01(+0.85%)
Mar 15, 2017 0.7793 0.7793 0.7661 0.7793 3,110 +0.00(+0.31%)
Mar 14, 2017 0.7859 0.7859 0.7648 0.7769 2,424 +0.01(+1.41%)
Mar 13, 2017 0.7715 0.7727 0.7595 0.7661 11,042 -0.01(-0.85%)
Mar 10, 2017 0.7661 0.7849 0.7463 0.7727 34,011 -0.00(-0.61%)
Mar 09, 2017 0.7793 0.7859 0.7727 0.7775 14,506 -0.01(-1.08%)
Mar 08, 2017 0.7859 0.7859 0.7793 0.7859 4,536 +0.01(+0.84%)
Mar 07, 2017 0.7793 0.7794 0.7793 0.7794 687 +0.01(+0.86%)
Mar 06, 2017 0.7728 0.7728 0.7727 0.7727 1,851 -0.00(-0.33%)
Mar 03, 2017 0.7770 0.7814 0.7661 0.7753 9,702 -0.00(-0.52%)
Mar 02, 2017 0.7764 0.7793 0.7764 0.7793 3,549 +0.01(+0.85%)
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.