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 (%)
Jul 31, 2023 3.728 3.869 3.728 3.756 21,667 -0.04(-1.00%)
Jul 28, 2023 3.775 3.813 3.747 3.794 6,795 +0.03(+0.75%)
Jul 27, 2023 3.851 3.851 3.766 3.766 6,388 -0.06(-1.48%)
Jul 26, 2023 3.822 3.836 3.785 3.822 9,862 -0.03(-0.74%)
Jul 25, 2023 3.898 3.900 3.851 3.851 5,959 -0.02(-0.49%)
Jul 24, 2023 3.803 3.907 3.799 3.869 17,952 +0.09(+2.50%)
Jul 21, 2023 3.775 3.803 3.775 3.775 10,457 -0.03(-0.74%)
Jul 20, 2023 3.822 3.822 3.785 3.803 7,065 -0.05(-1.18%)
Jul 19, 2023 3.803 3.860 3.803 3.849 12,583 +0.02(+0.45%)
Jul 18, 2023 3.784 3.841 3.746 3.832 5,397 +0.08(+2.01%)
Jul 17, 2023 3.784 3.841 3.728 3.756 7,995 -0.02(-0.50%)
Jul 14, 2023 3.822 3.851 3.766 3.775 4,660 -0.07(-1.72%)
Jul 13, 2023 3.784 3.841 3.784 3.841 4,151 +0.02(+0.49%)
Jul 12, 2023 3.879 3.879 3.817 3.822 7,212 -0.03(-0.74%)
Jul 11, 2023 3.860 3.860 3.822 3.851 3,633 +0.03(+0.74%)
Jul 10, 2023 3.898 3.898 3.775 3.822 12,723 -0.04(-0.98%)
Jul 07, 2023 3.832 3.917 3.832 3.860 5,554 +0.00(+0.00%)
Jul 06, 2023 3.832 3.879 3.794 3.860 9,453 -0.00(-0.05%)
Jul 05, 2023 3.953 3.954 3.851 3.862 14,400 -0.08(-2.11%)
Jul 03, 2023 3.935 3.945 3.917 3.945 6,513 +0.05(+1.16%)
Jun 30, 2023 3.879 3.935 3.879 3.900 8,437 +0.02(+0.54%)
Jun 29, 2023 3.841 3.935 3.841 3.879 8,740 +0.04(+0.98%)
Jun 28, 2023 3.851 3.888 3.775 3.841 4,612 +0.03(+0.74%)
Jun 27, 2023 3.803 3.879 3.803 3.813 7,338 +0.03(+0.75%)
Jun 26, 2023 3.775 3.841 3.751 3.784 12,136 -0.09(-2.43%)
Jun 23, 2023 3.832 3.888 3.784 3.879 19,026 +0.07(+1.73%)
Jun 22, 2023 3.841 3.841 3.775 3.813 4,086 -0.08(-1.94%)
Jun 21, 2023 3.869 3.943 3.860 3.888 11,464 -0.02(-0.48%)
Jun 20, 2023 4.011 4.011 3.869 3.907 14,664 -0.05(-1.19%)
Jun 16, 2023 3.917 3.964 3.860 3.954 14,054 +0.04(+1.09%)
Jun 15, 2023 3.954 3.983 3.888 3.912 22,163 -0.00(-0.12%)
Jun 14, 2023 3.879 3.964 3.869 3.917 14,712 +0.02(+0.48%)
Jun 13, 2023 3.784 3.964 3.784 3.898 25,582 +0.05(+1.23%)
Jun 12, 2023 4.030 4.058 3.747 3.851 65,951 -0.19(-4.67%)
Jun 09, 2023 3.926 4.077 3.926 4.039 51,445 +0.05(+1.37%)
Jun 08, 2023 3.803 4.020 3.803 3.985 93,306 +0.15(+3.99%)
Jun 07, 2023 3.662 3.851 3.659 3.832 10,591 +0.15(+4.10%)
Jun 06, 2023 3.718 3.794 3.681 3.681 13,375 -0.04(-1.02%)
Jun 05, 2023 3.860 3.860 3.681 3.718 58,289 -0.10(-2.72%)
Jun 02, 2023 3.784 3.822 3.662 3.822 23,287 +0.14(+3.85%)
Jun 01, 2023 3.772 3.802 3.643 3.681 24,454 -0.01(-0.38%)
May 31, 2023 3.822 3.859 3.662 3.695 22,890 -0.13(-3.30%)
May 30, 2023 3.766 3.827 3.758 3.821 41,917 +0.07(+1.98%)
May 26, 2023 3.652 3.766 3.652 3.747 29,848 +0.02(+0.51%)
May 25, 2023 3.690 3.775 3.633 3.728 27,909 +0.08(+2.07%)
May 24, 2023 3.652 3.727 3.605 3.652 19,915 -0.04(-1.02%)
May 23, 2023 3.747 3.822 3.681 3.690 31,332 -0.08(-2.00%)
May 22, 2023 3.851 3.854 3.681 3.766 23,321 -0.08(-1.96%)
May 19, 2023 3.775 3.869 3.643 3.841 65,261 +0.10(+2.68%)
May 18, 2023 3.624 3.775 3.578 3.740 26,335 +0.10(+2.68%)
May 17, 2023 3.605 3.681 3.605 3.643 18,723 -0.04(-1.03%)
May 16, 2023 3.473 3.765 3.457 3.681 34,614 +0.21(+5.98%)
May 15, 2023 3.445 3.520 3.360 3.473 69,492 +0.07(+2.05%)
May 12, 2023 3.429 3.429 3.398 3.403 2,573 +0.02(+0.45%)
May 11, 2023 3.492 3.492 3.388 3.388 3,668 -0.10(-2.97%)
May 10, 2023 3.445 3.492 3.441 3.492 4,628 +0.09(+2.74%)
May 09, 2023 3.399 3.427 3.389 3.399 3,025 -0.02(-0.54%)
May 08, 2023 3.371 3.436 3.371 3.417 2,659 +0.07(+1.94%)
May 05, 2023 3.408 3.455 3.352 3.352 20,636 -0.06(-1.64%)
May 04, 2023 3.427 3.445 3.399 3.408 3,178 +0.00(+0.00%)
May 03, 2023 3.395 3.445 3.391 3.408 2,903 -0.02(-0.54%)
May 02, 2023 3.343 3.427 3.343 3.427 4,773 +0.04(+1.10%)
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.