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

Taitron Components (NQ: TAIT )

2.910 +0.020 (+0.69%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 27, 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, 2021 4.725 5.072 4.626 4.683 1,052,436 -0.04(-0.87%)
May 27, 2021 4.725 4.941 4.667 4.725 103,055 +0.01(+0.18%)
May 26, 2021 4.626 4.882 4.609 4.716 77,220 +0.11(+2.33%)
May 25, 2021 4.700 5.121 4.593 4.609 353,100 -0.09(-1.93%)
May 24, 2021 4.791 4.807 4.667 4.700 79,355 -0.07(-1.56%)
May 21, 2021 4.832 4.840 4.593 4.774 234,968 -0.06(-1.20%)
May 20, 2021 4.361 4.956 4.337 4.832 1,160,835 +0.50(+11.43%)
May 19, 2021 3.890 4.584 3.634 4.337 2,566,828 +0.55(+14.63%)
May 18, 2021 3.667 3.857 3.606 3.783 144,352 +0.02(+0.44%)
May 17, 2021 3.816 3.882 3.634 3.767 92,480 -0.02(-0.44%)
May 14, 2021 3.717 4.047 3.593 3.783 562,500 +0.08(+2.23%)
May 13, 2021 3.527 3.758 3.527 3.700 34,952 +0.18(+5.16%)
May 12, 2021 3.633 3.714 3.519 3.519 37,696 -0.08(-2.27%)
May 11, 2021 3.642 3.642 3.413 3.601 67,672 -0.07(-2.00%)
May 10, 2021 3.854 3.903 3.601 3.674 141,302 +0.00(+0.00%)
May 07, 2021 3.822 3.903 3.617 3.674 109,140 -0.10(-2.71%)
May 06, 2021 3.494 4.173 3.486 3.777 1,295,983 +0.28(+8.08%)
May 05, 2021 3.560 3.666 3.478 3.494 203,672 -0.14(-3.83%)
May 04, 2021 3.347 3.862 3.322 3.633 1,031,313 +0.26(+7.77%)
May 03, 2021 3.437 3.470 3.339 3.371 30,144 +0.01(+0.24%)
Apr 30, 2021 3.459 3.459 3.322 3.363 21,263 -0.03(-0.96%)
Apr 29, 2021 3.425 3.478 3.381 3.396 9,290 -0.02(-0.48%)
Apr 28, 2021 3.429 3.437 3.373 3.412 8,466 -0.01(-0.24%)
Apr 27, 2021 3.429 3.470 3.396 3.421 7,091 +0.02(+0.72%)
Apr 26, 2021 3.388 3.494 3.388 3.396 20,583 +0.05(+1.47%)
Apr 23, 2021 3.331 3.404 3.322 3.347 16,130 +0.02(+0.74%)
Apr 22, 2021 3.511 3.527 3.322 3.322 45,308 -0.06(-1.69%)
Apr 21, 2021 3.281 3.470 3.281 3.380 31,272 +0.06(+1.72%)
Apr 20, 2021 3.404 3.445 3.273 3.322 47,987 -0.11(-3.33%)
Apr 19, 2021 3.609 3.609 3.421 3.437 29,881 -0.14(-3.89%)
Apr 16, 2021 3.666 3.682 3.552 3.576 57,801 -0.11(-3.11%)
Apr 15, 2021 3.543 3.748 3.478 3.691 166,204 +0.15(+4.16%)
Apr 14, 2021 3.597 3.633 3.535 3.543 10,774 -0.07(-2.04%)
Apr 13, 2021 3.756 3.756 3.502 3.617 30,677 -0.11(-2.97%)
Apr 12, 2021 3.609 3.846 3.527 3.728 249,539 +0.10(+2.83%)
Apr 09, 2021 3.636 3.685 3.552 3.625 25,295 -0.07(-1.99%)
Apr 08, 2021 3.674 3.772 3.584 3.699 118,041 +0.04(+1.12%)
Apr 07, 2021 3.560 3.932 3.560 3.658 195,039 +0.10(+2.76%)
Apr 06, 2021 3.568 3.609 3.470 3.560 30,991 -0.04(-1.14%)
Apr 05, 2021 3.560 3.682 3.541 3.601 29,314 -0.12(-3.30%)
Apr 01, 2021 3.519 3.723 3.497 3.723 117,191 +0.39(+11.79%)
Mar 31, 2021 3.412 3.461 3.306 3.331 116,064 -0.09(-2.63%)
Mar 30, 2021 3.314 3.453 3.298 3.421 23,837 +0.07(+1.95%)
Mar 29, 2021 3.273 3.429 3.273 3.355 24,279 +0.07(+2.24%)
Mar 26, 2021 3.396 3.424 3.281 3.281 22,729 -0.04(-1.23%)
Mar 25, 2021 3.355 3.363 3.118 3.322 55,346 -0.01(-0.25%)
Mar 24, 2021 3.600 3.600 3.322 3.331 44,546 -0.19(-5.35%)
Mar 23, 2021 3.560 3.617 3.519 3.519 22,456 -0.03(-0.81%)
Mar 22, 2021 3.584 3.592 3.466 3.547 64,240 -0.01(-0.34%)
Mar 19, 2021 3.584 3.657 3.445 3.560 17,108 +0.02(+0.46%)
Mar 18, 2021 3.568 3.666 3.543 3.543 31,327 -0.05(-1.37%)
Mar 17, 2021 3.486 3.642 3.355 3.592 40,566 +0.05(+1.39%)
Mar 16, 2021 3.625 3.732 3.519 3.543 99,649 -0.04(-1.14%)
Mar 15, 2021 3.601 3.674 3.552 3.584 31,711 -0.04(-1.13%)
Mar 12, 2021 3.666 3.682 3.576 3.625 44,114 +0.00(+0.00%)
Mar 11, 2021 3.625 3.710 3.582 3.625 63,280 +0.10(+2.78%)
Mar 10, 2021 3.691 3.732 3.519 3.527 61,056 -0.21(-5.69%)
Mar 09, 2021 3.838 3.854 3.658 3.740 42,672 -0.06(-1.51%)
Mar 08, 2021 3.756 3.838 3.625 3.797 53,220 +0.08(+2.20%)
Mar 05, 2021 3.642 3.772 3.502 3.715 51,813 +0.08(+2.14%)
Mar 04, 2021 3.846 4.047 3.519 3.637 199,693 -0.26(-6.62%)
Mar 03, 2021 3.969 3.985 3.854 3.895 61,093 -0.19(-4.61%)
Mar 02, 2021 4.263 4.263 4.010 4.083 61,720 -0.11(-2.73%)
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.