Skip to main content
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 (%)
Oct 30, 2009 0.7836 0.7956 0.7830 0.7956 4,479 +0.05(+6.45%)
Oct 29, 2009 0.8017 0.8017 0.7474 0.7474 1,594 -0.05(-6.77%)
Oct 28, 2009 0.7534 0.8017 0.7534 0.8017 3,656 +0.02(+2.32%)
Oct 27, 2009 0.7655 0.7836 0.7655 0.7835 3,422 +0.01(+0.77%)
Oct 26, 2009 0.7655 0.7776 0.7655 0.7776 1,211 +0.03(+4.03%)
Oct 23, 2009 0.7474 0.7655 0.7474 0.7474 637 -0.02(-2.35%)
Oct 22, 2009 0.7655 0.7655 0.7654 0.7654 331 +0.01(+1.59%)
Oct 21, 2009 0.7534 0.7534 0.7534 0.7534 6,802 -0.01(-1.57%)
Oct 19, 2009 0.7655 0.7655 0.7655 0.7655 0 -0.02(-2.31%)
Oct 16, 2009 0.7812 0.7836 0.7776 0.7836 1,390 +0.05(+7.43%)
Oct 14, 2009 0.7293 0.7294 0.7294 0.7294 10,783 +0.00(+0.01%)
Oct 13, 2009 0.7173 0.8017 0.6871 0.7293 9,406 +0.07(+10.00%)
Oct 09, 2009 0.6630 0.6630 0.6630 0.6630 0 +0.01(+0.92%)
Oct 08, 2009 0.6570 0.6570 0.6570 0.6570 1,659 -0.07(-9.17%)
Oct 07, 2009 0.7233 0.7233 0.7233 0.7233 5,375 +0.00(+0.00%)
Oct 06, 2009 0.6932 0.7233 0.6932 0.7233 12,957 +0.03(+4.35%)
Oct 05, 2009 0.6871 0.7173 0.6871 0.6932 5,836 -0.00(-0.01%)
Oct 02, 2009 0.6932 0.6932 0.6932 0.6932 1,659 +0.02(+2.46%)
Oct 01, 2009 0.6269 0.6766 0.6269 0.6766 870 -0.02(-2.39%)
Sep 30, 2009 0.6932 0.7052 0.6932 0.6932 5,708 -0.02(-2.54%)
Sep 29, 2009 0.7233 0.7233 0.7113 0.7113 1,435 +0.02(+2.79%)
Sep 28, 2009 0.6389 0.7052 0.6329 0.6920 5,806 -0.03(-3.53%)
Sep 25, 2009 0.7173 0.7173 0.7173 0.7173 3,299 +0.00(+0.00%)
Sep 24, 2009 0.7173 0.7173 0.7113 0.7173 2,050 +0.05(+8.19%)
Sep 23, 2009 0.6630 0.6630 0.6630 0.6630 1,659 +0.03(+4.75%)
Sep 22, 2009 0.6329 0.6329 0.6329 0.6329 1,360 +0.02(+2.94%)
Sep 21, 2009 0.7534 0.8198 0.6148 0.6148 77,725 +0.00(+0.00%)
Sep 18, 2009 0.6977 0.7836 0.6148 0.6148 18,674 -0.17(-21.54%)
Sep 17, 2009 0.7421 0.8137 0.6691 0.7836 6,885 -0.04(-4.41%)
Sep 16, 2009 0.6751 0.8318 0.6751 0.8198 5,685 -0.01(-0.73%)
Sep 15, 2009 0.8318 0.8318 0.7149 0.8258 22,295 -0.01(-1.44%)
Sep 14, 2009 0.5967 0.8378 0.5967 0.8378 55,270 +0.27(+46.32%)
Sep 11, 2009 0.6932 0.6932 0.5123 0.5726 20,074 -0.14(-19.49%)
Sep 10, 2009 0.6148 0.7173 0.6148 0.7113 26,048 +0.11(+18.00%)
Sep 09, 2009 0.5967 0.6088 0.5955 0.6028 15,263 +0.02(+3.09%)
Sep 08, 2009 0.5666 0.5847 0.5666 0.5847 12,306 +0.02(+3.19%)
Sep 04, 2009 0.5666 0.5666 0.5606 0.5666 4,479 +0.01(+1.08%)
Sep 02, 2009 0.5666 0.5606 0.5606 0.5606 4,147 +0.01(+1.10%)
Sep 01, 2009 0.5545 0.5545 0.5545 0.5545 3,067 -0.00(-0.01%)
Aug 31, 2009 0.5545 0.5545 0.5545 0.5545 2,078 +0.00(+0.00%)
Aug 28, 2009 0.5425 0.5545 0.5425 0.5545 1,659 +0.02(+3.37%)
Aug 27, 2009 0.5365 0.5365 0.5365 0.5365 1,990 +0.00(+0.00%)
Aug 26, 2009 0.5244 0.5365 0.5184 0.5365 11,241 +0.00(+0.00%)
Aug 24, 2009 0.5365 0.5365 0.5365 0.5365 663 +0.02(+4.71%)
Aug 21, 2009 0.5063 0.5304 0.5003 0.5123 7,930 +0.02(+4.94%)
Aug 18, 2009 0.4943 0.4882 0.4882 0.4882 26,046 -0.01(-2.41%)
Aug 17, 2009 0.4883 0.5003 0.4883 0.5003 2,082 -0.01(-2.35%)
Aug 10, 2009 0.5123 0.5123 0.5123 0.5123 1,327 +0.01(+1.19%)
Aug 07, 2009 0.4762 0.5123 0.4762 0.5063 9,041 +0.05(+10.53%)
Aug 06, 2009 0.4822 0.4822 0.4581 0.4581 6,032 -0.01(-2.56%)
Aug 05, 2009 0.4822 0.4822 0.4581 0.4702 6,425 -0.01(-1.27%)
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.