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: 11:50 AM 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 (%)
Jun 30, 2020 2.030 2.072 2.030 2.072 17,744 +0.05(+2.33%)
Jun 29, 2020 2.009 2.104 2.009 2.025 2,603 +0.02(+0.78%)
Jun 26, 2020 2.072 2.127 2.009 2.009 47,344 -0.06(-3.04%)
Jun 25, 2020 2.056 2.340 2.048 2.072 152,171 +0.00(+0.00%)
Jun 24, 2020 2.056 2.072 1.978 2.072 8,919 +0.02(+1.15%)
Jun 23, 2020 2.064 2.127 2.048 2.048 9,779 -0.04(-1.89%)
Jun 22, 2020 2.009 2.096 1.995 2.088 8,383 +0.03(+1.53%)
Jun 19, 2020 2.025 2.072 2.017 2.056 7,996 +0.03(+1.56%)
Jun 18, 2020 2.119 2.119 2.009 2.025 17,825 -0.03(-1.53%)
Jun 17, 2020 2.025 2.089 2.025 2.056 28,642 +0.03(+1.56%)
Jun 16, 2020 1.946 2.033 1.946 2.025 29,079 +0.09(+4.47%)
Jun 15, 2020 1.930 1.993 1.922 1.938 11,599 +0.01(+0.41%)
Jun 12, 2020 1.907 1.993 1.907 1.930 12,058 +0.02(+1.24%)
Jun 11, 2020 1.978 2.048 1.879 1.907 38,489 -0.09(-4.72%)
Jun 10, 2020 2.151 2.151 1.962 2.001 25,602 -0.21(-9.61%)
Jun 09, 2020 2.356 2.364 2.190 2.214 12,633 -0.09(-3.77%)
Jun 08, 2020 2.206 2.340 2.064 2.301 121,035 +0.22(+10.61%)
Jun 05, 2020 1.930 2.127 1.922 2.080 42,774 +0.17(+9.09%)
Jun 04, 2020 1.914 2.033 1.867 1.907 28,575 -0.04(-2.02%)
Jun 03, 2020 2.064 2.088 1.914 1.946 20,330 +0.00(+0.00%)
Jun 02, 2020 1.946 2.182 1.907 1.946 60,566 -0.01(-0.40%)
Jun 01, 2020 1.970 2.009 1.938 1.954 4,362 +0.04(+1.85%)
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%)
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.