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 28, 2021 4.745 5.094 4.646 4.704 1,047,888 -0.04(-0.87%)
May 27, 2021 4.745 4.963 4.687 4.745 102,609 +0.01(+0.18%)
May 26, 2021 4.646 4.903 4.629 4.737 76,886 +0.11(+2.33%)
May 25, 2021 4.720 5.143 4.613 4.629 351,574 -0.09(-1.93%)
May 24, 2021 4.812 4.828 4.687 4.720 79,012 -0.07(-1.56%)
May 21, 2021 4.853 4.861 4.613 4.795 233,953 -0.06(-1.20%)
May 20, 2021 4.380 4.978 4.355 4.853 1,155,819 +0.50(+11.43%)
May 19, 2021 3.907 4.604 3.650 4.355 2,555,736 +0.56(+14.63%)
May 18, 2021 3.683 3.874 3.621 3.800 143,729 +0.02(+0.44%)
May 17, 2021 3.833 3.899 3.650 3.783 92,080 -0.02(-0.44%)
May 14, 2021 3.733 4.065 3.609 3.800 560,069 +0.08(+2.23%)
May 13, 2021 3.542 3.775 3.542 3.717 34,801 +0.18(+5.16%)
May 12, 2021 3.649 3.730 3.534 3.534 37,533 -0.08(-2.27%)
May 11, 2021 3.657 3.657 3.428 3.616 67,380 -0.07(-2.00%)
May 10, 2021 3.871 3.920 3.616 3.690 140,692 +0.00(+0.00%)
May 07, 2021 3.838 3.920 3.633 3.690 108,669 -0.10(-2.71%)
May 06, 2021 3.509 4.192 3.501 3.793 1,290,383 +0.28(+8.08%)
May 05, 2021 3.575 3.682 3.493 3.509 202,792 -0.14(-3.83%)
May 04, 2021 3.361 3.879 3.337 3.649 1,026,856 +0.26(+7.77%)
May 03, 2021 3.452 3.485 3.353 3.386 30,014 +0.01(+0.24%)
Apr 30, 2021 3.474 3.474 3.337 3.378 21,171 -0.03(-0.96%)
Apr 29, 2021 3.440 3.493 3.395 3.411 9,250 -0.02(-0.48%)
Apr 28, 2021 3.444 3.452 3.388 3.427 8,429 -0.01(-0.24%)
Apr 27, 2021 3.444 3.485 3.411 3.435 7,060 +0.02(+0.72%)
Apr 26, 2021 3.403 3.509 3.403 3.411 20,494 +0.05(+1.47%)
Apr 23, 2021 3.345 3.419 3.337 3.361 16,060 +0.02(+0.74%)
Apr 22, 2021 3.526 3.542 3.337 3.337 45,112 -0.06(-1.69%)
Apr 21, 2021 3.296 3.485 3.296 3.394 31,137 +0.06(+1.72%)
Apr 20, 2021 3.419 3.460 3.287 3.337 47,779 -0.12(-3.33%)
Apr 19, 2021 3.624 3.624 3.435 3.452 29,752 -0.14(-3.89%)
Apr 16, 2021 3.682 3.698 3.567 3.591 57,551 -0.12(-3.11%)
Apr 15, 2021 3.559 3.764 3.493 3.707 165,485 +0.15(+4.16%)
Apr 14, 2021 3.612 3.649 3.550 3.559 10,727 -0.07(-2.04%)
Apr 13, 2021 3.772 3.772 3.518 3.633 30,544 -0.11(-2.97%)
Apr 12, 2021 3.624 3.863 3.542 3.744 248,461 +0.10(+2.83%)
Apr 09, 2021 3.652 3.701 3.567 3.641 25,186 -0.07(-1.99%)
Apr 08, 2021 3.690 3.789 3.600 3.715 117,531 +0.04(+1.12%)
Apr 07, 2021 3.575 3.949 3.575 3.674 194,197 +0.10(+2.76%)
Apr 06, 2021 3.583 3.624 3.485 3.575 30,857 -0.04(-1.14%)
Apr 05, 2021 3.575 3.698 3.556 3.616 29,188 -0.12(-3.30%)
Apr 01, 2021 3.534 3.740 3.512 3.740 116,684 +0.39(+11.79%)
Mar 31, 2021 3.427 3.477 3.320 3.345 115,563 -0.09(-2.63%)
Mar 30, 2021 3.329 3.468 3.312 3.435 23,734 +0.07(+1.95%)
Mar 29, 2021 3.287 3.444 3.287 3.370 24,174 +0.07(+2.24%)
Mar 26, 2021 3.411 3.439 3.296 3.296 22,631 -0.04(-1.23%)
Mar 25, 2021 3.370 3.378 3.131 3.337 55,107 -0.01(-0.25%)
Mar 24, 2021 3.615 3.615 3.337 3.345 44,353 -0.19(-5.35%)
Mar 23, 2021 3.575 3.633 3.534 3.534 22,359 -0.03(-0.81%)
Mar 22, 2021 3.600 3.608 3.481 3.563 63,962 -0.01(-0.34%)
Mar 19, 2021 3.600 3.673 3.460 3.575 17,034 +0.02(+0.46%)
Mar 18, 2021 3.583 3.682 3.559 3.559 31,192 -0.05(-1.37%)
Mar 17, 2021 3.501 3.657 3.370 3.608 40,390 +0.05(+1.39%)
Mar 16, 2021 3.641 3.748 3.534 3.559 99,218 -0.04(-1.14%)
Mar 15, 2021 3.616 3.690 3.567 3.600 31,574 -0.04(-1.13%)
Mar 12, 2021 3.682 3.698 3.592 3.641 43,924 +0.00(+0.00%)
Mar 11, 2021 3.641 3.726 3.597 3.641 63,007 +0.10(+2.78%)
Mar 10, 2021 3.707 3.748 3.534 3.542 60,792 -0.21(-5.69%)
Mar 09, 2021 3.855 3.871 3.674 3.756 42,488 -0.06(-1.51%)
Mar 08, 2021 3.772 3.855 3.641 3.813 52,990 +0.08(+2.20%)
Mar 05, 2021 3.657 3.789 3.518 3.731 51,589 +0.08(+2.14%)
Mar 04, 2021 3.863 4.064 3.534 3.653 198,830 -0.26(-6.62%)
Mar 03, 2021 3.986 4.003 3.871 3.912 60,829 -0.19(-4.61%)
Mar 02, 2021 4.282 4.282 4.027 4.101 61,453 -0.12(-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.