Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taitron Components (NQ: TAIT )

3.140 -0.010 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 3.529 3.529 3.390 3.432 20,839 -0.03(-0.96%)
Apr 29, 2021 3.494 3.548 3.449 3.465 9,106 -0.02(-0.48%)
Apr 28, 2021 3.498 3.507 3.442 3.482 8,297 -0.01(-0.24%)
Apr 27, 2021 3.498 3.540 3.465 3.490 6,950 +0.03(+0.72%)
Apr 26, 2021 3.457 3.565 3.457 3.465 20,173 +0.05(+1.47%)
Apr 23, 2021 3.398 3.473 3.390 3.415 15,809 +0.03(+0.74%)
Apr 22, 2021 3.582 3.599 3.390 3.390 44,406 -0.06(-1.69%)
Apr 21, 2021 3.348 3.540 3.348 3.448 30,650 +0.06(+1.72%)
Apr 20, 2021 3.473 3.515 3.340 3.390 47,032 -0.12(-3.33%)
Apr 19, 2021 3.682 3.682 3.490 3.507 29,287 -0.14(-3.89%)
Apr 16, 2021 3.741 3.757 3.624 3.649 56,650 -0.12(-3.11%)
Apr 15, 2021 3.615 3.824 3.548 3.766 162,896 +0.15(+4.16%)
Apr 14, 2021 3.670 3.707 3.607 3.615 10,560 -0.08(-2.04%)
Apr 13, 2021 3.832 3.832 3.574 3.690 30,066 -0.11(-2.97%)
Apr 12, 2021 3.682 3.924 3.599 3.803 244,572 +0.10(+2.83%)
Apr 09, 2021 3.710 3.760 3.624 3.699 24,792 -0.08(-1.99%)
Apr 08, 2021 3.749 3.849 3.657 3.774 115,692 +0.04(+1.12%)
Apr 07, 2021 3.632 4.012 3.632 3.732 191,158 +0.10(+2.76%)
Apr 06, 2021 3.640 3.682 3.540 3.632 30,374 -0.04(-1.14%)
Apr 05, 2021 3.632 3.757 3.613 3.674 28,731 -0.13(-3.30%)
Apr 01, 2021 3.590 3.799 3.568 3.799 114,858 +0.40(+11.79%)
Mar 31, 2021 3.482 3.532 3.373 3.398 113,754 -0.09(-2.63%)
Mar 30, 2021 3.381 3.523 3.365 3.490 23,363 +0.07(+1.95%)
Mar 29, 2021 3.340 3.498 3.340 3.423 23,795 +0.08(+2.24%)
Mar 26, 2021 3.465 3.493 3.348 3.348 22,277 -0.04(-1.23%)
Mar 25, 2021 3.423 3.432 3.181 3.390 54,244 -0.01(-0.25%)
Mar 24, 2021 3.673 3.673 3.390 3.398 43,659 -0.19(-5.35%)
Mar 23, 2021 3.632 3.690 3.590 3.590 22,010 -0.03(-0.81%)
Mar 22, 2021 3.657 3.665 3.536 3.619 62,961 -0.01(-0.34%)
Mar 19, 2021 3.657 3.731 3.515 3.632 16,767 +0.02(+0.46%)
Mar 18, 2021 3.640 3.741 3.615 3.615 30,704 -0.05(-1.37%)
Mar 17, 2021 3.557 3.715 3.423 3.665 39,758 +0.05(+1.39%)
Mar 16, 2021 3.699 3.807 3.590 3.615 97,666 -0.04(-1.14%)
Mar 15, 2021 3.674 3.749 3.624 3.657 31,080 -0.04(-1.13%)
Mar 12, 2021 3.741 3.757 3.649 3.699 43,236 +0.00(+0.00%)
Mar 11, 2021 3.699 3.785 3.655 3.699 62,021 +0.10(+2.78%)
Mar 10, 2021 3.766 3.807 3.590 3.599 59,841 -0.22(-5.69%)
Mar 09, 2021 3.916 3.933 3.732 3.816 41,823 -0.06(-1.51%)
Mar 08, 2021 3.832 3.916 3.699 3.874 52,160 +0.08(+2.20%)
Mar 05, 2021 3.715 3.849 3.574 3.791 50,782 +0.08(+2.14%)
Mar 04, 2021 3.924 4.129 3.590 3.711 195,718 -0.26(-6.62%)
Mar 03, 2021 4.049 4.066 3.933 3.974 59,877 -0.19(-4.61%)
Mar 02, 2021 4.350 4.350 4.091 4.166 60,491 -0.12(-2.73%)
Mar 01, 2021 4.183 4.292 4.033 4.283 131,347 +0.31(+7.77%)
Feb 26, 2021 3.899 4.041 3.782 3.974 113,780 +0.16(+4.16%)
Feb 25, 2021 4.241 4.317 3.774 3.816 183,116 -0.49(-11.43%)
Feb 24, 2021 3.983 4.500 3.983 4.308 308,389 +0.38(+9.79%)
Feb 23, 2021 3.799 4.125 3.715 3.924 485,748 -0.33(-7.66%)
Feb 22, 2021 3.774 4.417 3.724 4.250 680,531 +0.48(+12.86%)
Feb 19, 2021 3.933 3.966 3.699 3.766 194,026 -0.20(-5.05%)
Feb 18, 2021 3.348 4.175 3.340 3.966 1,436,077 +0.59(+17.57%)
Feb 17, 2021 3.398 3.457 3.348 3.373 93,148 -0.07(-1.94%)
Feb 16, 2021 3.580 3.580 3.348 3.440 83,343 -0.08(-2.37%)
Feb 12, 2021 3.707 3.807 3.465 3.523 199,895 -0.20(-5.38%)
Feb 11, 2021 3.490 4.166 3.340 3.724 1,069,272 +0.30(+8.78%)
Feb 10, 2021 3.630 3.647 3.390 3.423 130,146 -0.11(-3.04%)
Feb 09, 2021 3.316 3.878 3.316 3.531 234,930 +0.22(+6.75%)
Feb 08, 2021 3.514 3.556 3.307 3.307 189,871 -0.22(-6.32%)
Feb 05, 2021 3.522 3.638 3.473 3.531 106,062 -0.15(-4.04%)
Feb 04, 2021 3.341 3.795 3.266 3.680 268,525 +0.42(+12.94%)
Feb 03, 2021 3.175 3.374 3.175 3.258 103,235 +0.07(+2.34%)
Feb 02, 2021 3.217 3.225 3.092 3.183 111,224 +0.12(+4.05%)
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.