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

Taitron Components (NQ: TAIT )

2.800 +0.010 (+0.36%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 11, 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 (%)
Aug 31, 2009 0.5547 0.5547 0.5547 0.5547 2,078 +0.00(+0.00%)
Aug 28, 2009 0.5426 0.5547 0.5426 0.5547 1,658 +0.02(+3.37%)
Aug 27, 2009 0.5366 0.5366 0.5366 0.5366 1,990 +0.00(+0.00%)
Aug 26, 2009 0.5246 0.5366 0.5185 0.5366 11,238 +0.00(+0.00%)
Aug 24, 2009 0.5366 0.5366 0.5366 0.5366 663 +0.02(+4.71%)
Aug 21, 2009 0.5065 0.5306 0.5004 0.5125 7,927 +0.02(+4.94%)
Aug 18, 2009 0.4944 0.4884 0.4884 0.4884 26,039 -0.01(-2.41%)
Aug 17, 2009 0.4884 0.5004 0.4884 0.5004 2,081 -0.01(-2.35%)
Aug 10, 2009 0.5125 0.5125 0.5125 0.5125 1,326 +0.01(+1.19%)
Aug 07, 2009 0.4763 0.5125 0.4763 0.5065 9,039 +0.05(+10.53%)
Aug 06, 2009 0.4823 0.4823 0.4582 0.4582 6,030 -0.01(-2.56%)
Aug 05, 2009 0.4823 0.4823 0.4582 0.4703 6,423 -0.01(-1.27%)
Aug 04, 2009 0.4582 0.4763 0.1507 0.4763 33,532 -0.02(-3.66%)
Jul 30, 2009 0.4944 0.4944 0.4944 0.4944 3,482 +0.01(+1.25%)
Jul 28, 2009 0.5246 0.4883 0.4883 0.4883 18,836 +0.01(+2.52%)
Jul 27, 2009 0.4763 0.4763 0.4763 0.4763 331 -0.07(-12.22%)
Jul 17, 2009 0.5426 0.5426 0.5426 0.5426 0 +0.03(+5.88%)
Jul 15, 2009 0.5125 0.5125 0.5125 0.5125 829 -0.03(-5.56%)
Jul 13, 2009 0.5426 0.5426 0.5426 0.5426 1,326 +0.03(+5.88%)
Jul 07, 2009 0.5125 0.5125 0.5125 0.5125 0 -0.06(-10.53%)
Jul 02, 2009 0.5728 0.5728 0.5728 0.5728 0 +0.06(+11.76%)
Jun 25, 2009 0.5125 0.5125 0.5125 0.5125 165 -0.01(-1.16%)
Jun 23, 2009 0.5185 0.5185 0.5185 0.5185 0 -0.06(-10.42%)
Jun 22, 2009 0.5728 0.5848 0.5728 0.5788 4,939 +0.01(+1.05%)
Jun 17, 2009 0.5728 0.5728 0.5728 0.5728 1,492 +0.00(+0.00%)
Jun 10, 2009 0.5728 0.5728 0.5728 0.5728 0 +0.00(+0.00%)
Jun 09, 2009 0.5662 0.5728 0.5149 0.5728 6,703 +0.00(+0.00%)
Jun 08, 2009 0.5607 0.5728 0.5607 0.5728 4,828 +0.03(+5.56%)
Jun 05, 2009 0.5607 0.5607 0.5426 0.5426 3,317 -0.02(-4.26%)
Jun 04, 2009 0.5668 0.5668 0.5668 0.5668 331 +0.11(+25.33%)
Jun 03, 2009 0.4534 0.4534 0.4522 0.4522 8,883 +0.03(+7.14%)
Jun 02, 2009 0.5125 0.7416 0.4221 0.4221 43,429 -0.07(-14.63%)
May 29, 2009 0.4944 0.4944 0.4944 0.4944 829 -0.02(-3.53%)
May 28, 2009 0.5125 0.5125 0.5125 0.5125 530 +0.00(+0.00%)
May 19, 2009 0.5125 0.5125 0.5125 0.5125 0 -0.05(-9.57%)
May 06, 2009 0.5668 0.5668 0.5668 0.5668 1,492 +0.06(+11.90%)
May 04, 2009 0.5306 0.5065 0.5065 0.5065 6,634 -0.05(-8.70%)
Apr 28, 2009 0.5547 0.5547 0.5547 0.5547 0 +0.00(+0.00%)
Apr 16, 2009 0.5547 0.5547 0.5547 0.5547 0 +0.05(+9.52%)
Apr 09, 2009 0.5065 0.5065 0.5065 0.5065 165 +0.02(+5.00%)
Apr 03, 2009 0.4823 0.4823 0.4823 0.4823 165 -0.02(-4.76%)
Apr 02, 2009 0.4281 0.5065 0.4281 0.5065 4,481 +0.08(+18.31%)
Mar 31, 2009 0.4281 0.4281 0.4281 0.4281 1,326 -0.02(-5.33%)
Mar 23, 2009 0.4522 0.4522 0.4522 0.4522 0 -0.05(-9.64%)
Mar 19, 2009 0.5004 0.5004 0.5004 0.5004 6,423 -0.04(-7.78%)
Mar 10, 2009 0.5426 0.5426 0.5426 0.5426 0 +0.00(+0.00%)
Mar 09, 2009 0.5426 0.5426 0.5426 0.5426 1,658 +0.04(+8.43%)
Mar 06, 2009 0.5004 0.5004 0.5004 0.5004 0 +0.00(+0.00%)
Mar 05, 2009 0.5125 0.5125 0.5004 0.5004 995 -0.08(-14.43%)
Mar 02, 2009 0.5909 0.5848 0.5848 0.5848 3,317 -0.01(-2.02%)
Feb 27, 2009 0.5969 0.5969 0.5969 0.5969 331 +0.00(+0.00%)
Feb 25, 2009 0.5969 0.5969 0.5969 0.5969 0 +0.00(+0.00%)
Feb 24, 2009 0.5969 0.5969 0.5969 0.5969 331 +0.00(+0.00%)
Feb 20, 2009 0.6090 0.5969 0.5969 0.5969 5,639 -0.01(-1.00%)
Feb 19, 2009 0.6090 0.6090 0.6029 0.6029 4,975 +0.01(+2.04%)
Feb 18, 2009 0.6210 0.6210 0.5909 0.5909 8,699 -0.02(-3.93%)
Feb 17, 2009 0.6150 0.6151 0.6150 0.6151 3,317 -0.01(-1.53%)
Feb 13, 2009 0.6271 0.6246 0.6246 0.6246 0 +0.00(+0.00%)
Feb 12, 2009 0.6029 0.6271 0.6029 0.6246 6,876 +0.01(+1.57%)
Feb 11, 2009 0.6150 0.6150 0.6150 0.6150 1,658 +0.01(+0.99%)
Feb 10, 2009 0.6090 0.6090 0.6090 0.6090 0 +0.00(+0.00%)
Feb 09, 2009 0.6150 0.6150 0.6090 0.6090 3,317 +0.01(+1.00%)
Feb 06, 2009 0.6029 0.6029 0.6029 0.6029 1,658 +0.01(+1.01%)
Feb 05, 2009 0.5909 0.5969 0.5848 0.5969 12,223 +0.03(+5.32%)
Jan 29, 2009 0.5607 0.5668 0.5668 0.5668 1,160 +0.00(+0.00%)
Jan 27, 2009 0.5668 0.5668 0.5668 0.5668 0 +0.00(+0.00%)
Jan 26, 2009 0.5668 0.5668 0.5668 0.5668 1,658 +0.04(+8.05%)
Jan 15, 2009 0.5246 0.5246 0.5246 0.5246 0 +0.00(+0.00%)
Jan 14, 2009 0.5246 0.5246 0.5246 0.5246 331 +0.01(+1.75%)
Jan 13, 2009 0.5185 0.5155 0.5155 0.5155 0 +0.00(+0.00%)
Jan 12, 2009 0.5155 0.5155 0.5155 0.5155 1,658 -0.00(-0.58%)
Jan 09, 2009 0.5246 0.5246 0.5185 0.5185 1,185 -0.01(-1.15%)
Jan 08, 2009 0.5185 0.5246 0.5185 0.5246 2,429 +0.02(+4.82%)
Jan 07, 2009 0.5004 0.5004 0.5004 0.5004 0 +0.00(+0.00%)
Jan 06, 2009 0.5004 0.5004 0.5004 0.5004 829 +0.00(+0.00%)
Jan 05, 2009 0.5065 0.5185 0.4522 0.5004 4,025 +0.01(+1.22%)
Jan 02, 2009 0.5065 0.5065 0.4944 0.4944 21,395 -0.01(-2.38%)
Dec 31, 2008 0.4823 0.5125 0.4522 0.5065 13,810 -0.00(-0.59%)
Dec 30, 2008 0.5004 0.5125 0.4522 0.5095 6,737 +0.05(+9.80%)
Dec 29, 2008 0.4582 0.4640 0.4522 0.4640 1,658 -0.02(-3.80%)
Dec 22, 2008 0.4823 0.4823 0.4823 0.4823 0 +0.03(+6.67%)
Dec 19, 2008 0.5004 0.5004 0.4522 0.4522 2,044 -0.05(-9.20%)
Dec 17, 2008 0.4221 0.4980 0.4980 0.4980 5,804 +0.05(+10.13%)
Dec 16, 2008 0.4522 0.4522 0.4522 0.4522 1,824 +0.00(+0.00%)
Dec 15, 2008 0.4522 0.4643 0.4522 0.4522 2,316 +0.00(+0.00%)
Dec 12, 2008 0.4522 0.4522 0.4522 0.4522 0 +0.00(+0.00%)
Dec 11, 2008 0.4522 0.4522 0.4522 0.4522 1,658 -0.02(-3.35%)
Dec 10, 2008 0.5185 0.5185 0.4582 0.4679 912 +0.02(+3.47%)
Dec 09, 2008 0.4522 0.4522 0.4522 0.4522 414 -0.06(-12.18%)
Dec 08, 2008 0.4823 0.5149 0.4823 0.5149 1,658 +0.03(+6.75%)
Dec 05, 2008 0.4160 0.4823 0.4160 0.4823 1,243 +0.07(+15.93%)
Dec 04, 2008 0.4160 0.4161 0.4160 0.4161 995 +0.08(+23.23%)
Dec 03, 2008 0.3376 0.3376 0.3376 0.3376 414 -0.08(-20.00%)
Dec 02, 2008 0.3654 0.4221 0.3654 0.4221 1,078 +0.07(+20.69%)
Dec 01, 2008 0.3799 0.3799 0.3497 0.3497 5,721 -0.18(-34.09%)
Nov 28, 2008 0.5306 0.5306 0.5306 0.5306 0 +0.00(+0.00%)
Nov 26, 2008 0.3376 0.5306 0.3376 0.5306 1,633 +0.13(+31.34%)
Nov 25, 2008 0.3979 0.4160 0.3075 0.4040 11,747 -0.01(-2.90%)
Nov 20, 2008 0.4522 0.4160 0.4160 0.4160 4,975 -0.02(-4.17%)
Nov 19, 2008 0.4341 0.4341 0.4341 0.4341 0 +0.00(+0.00%)
Nov 18, 2008 0.4522 0.4522 0.4341 0.4341 28,527 -0.01(-1.38%)
Nov 17, 2008 0.4402 0.4402 0.4402 0.4402 414 +0.01(+2.83%)
Nov 14, 2008 0.4281 0.4281 0.4281 0.4281 414 +0.00(+0.00%)
Nov 13, 2008 0.4341 0.4341 0.4281 0.4281 1,902 +0.00(+0.00%)
Nov 12, 2008 0.4341 0.4342 0.4281 0.4281 3,648 -0.02(-5.33%)
Nov 11, 2008 0.4522 0.4523 0.4341 0.4522 4,643 +0.00(+0.00%)
Nov 10, 2008 0.4703 0.4703 0.4522 0.4522 331 +0.00(+0.00%)
Nov 06, 2008 0.4582 0.4522 0.4522 0.4522 2,321 -0.01(-1.33%)
Nov 03, 2008 0.5426 0.4583 0.4583 0.4583 2,156 -0.04(-8.42%)
Oct 31, 2008 0.4643 0.5004 0.4643 0.5004 2,104 -0.03(-5.68%)
Oct 30, 2008 0.5065 0.5306 0.5065 0.5306 4,808 +0.10(+23.94%)
Oct 29, 2008 0.4281 0.4281 0.4281 0.4281 0 +0.00(+0.00%)
Oct 28, 2008 0.4341 0.4341 0.4281 0.4281 2,973 +0.01(+1.43%)
Oct 27, 2008 0.4221 0.4221 0.4221 0.4221 9,951 -0.11(-21.39%)
Oct 24, 2008 0.4221 0.5369 0.4221 0.5369 3,980 +0.05(+11.31%)
Oct 23, 2008 0.5065 0.5065 0.4221 0.4823 9,370 -0.02(-4.76%)
Oct 22, 2008 0.5065 0.5065 0.5065 0.5065 414 +0.00(+0.00%)
Oct 21, 2008 0.5065 0.5065 0.5065 0.5065 663 +0.01(+1.82%)
Oct 17, 2008 0.5004 0.4974 0.4974 0.4974 0 +0.00(+0.00%)
Oct 16, 2008 0.4974 0.4975 0.4823 0.4974 10,624 -0.03(-6.12%)
Oct 15, 2008 0.4974 0.5909 0.4522 0.5299 19,405 +0.03(+5.25%)
Oct 14, 2008 0.5125 0.5969 0.4673 0.5035 17,132 +0.08(+19.29%)
Oct 13, 2008 0.4221 0.4221 0.4221 0.4221 2,073 +0.04(+9.37%)
Oct 10, 2008 0.4703 0.4703 0.3859 0.3859 8,624 -0.08(-17.95%)
Oct 09, 2008 0.4703 0.4703 0.4703 0.4703 0 +0.00(+0.00%)
Oct 08, 2008 0.4703 0.4703 0.4703 0.4703 2,653 +0.00(+0.39%)
Oct 07, 2008 0.4685 0.4685 0.4685 0.4685 331 -0.00(-0.38%)
Oct 06, 2008 0.5487 0.5487 0.4703 0.4703 10,117 -0.00(-0.01%)
Oct 03, 2008 0.4703 0.4704 0.4704 0.4704 0 +0.00(+0.00%)
Oct 02, 2008 0.4704 0.4704 0.4704 0.4704 497 +0.00(+0.00%)
Oct 01, 2008 0.4704 0.4704 0.4704 0.4704 829 +0.00(+0.01%)
Sep 30, 2008 0.5306 0.5306 0.4703 0.4703 3,496 -0.06(-11.38%)
Sep 29, 2008 0.5788 0.5788 0.5306 0.5307 29,356 -0.07(-11.98%)
Sep 26, 2008 0.6029 0.6029 0.6029 0.6029 331 +0.02(+4.17%)
Sep 25, 2008 0.5788 0.5788 0.5788 0.5788 660 +0.00(+0.00%)
Sep 24, 2008 0.5843 0.5843 0.5788 0.5788 1,658 +0.00(+0.00%)
Sep 23, 2008 0.5788 0.5788 0.5788 0.5788 0 +0.00(+0.00%)
Sep 22, 2008 0.5788 0.5788 0.5788 0.5788 4,899 -0.02(-4.00%)
Sep 19, 2008 0.6029 0.6029 0.5728 0.6029 13,550 +0.03(+5.26%)
Sep 18, 2008 0.5728 0.5728 0.5728 0.5728 0 +0.00(+0.00%)
Sep 17, 2008 0.6029 0.6029 0.5728 0.5728 3,648 -0.02(-4.04%)
Sep 12, 2008 0.5969 0.5969 0.5969 0.5969 17,746 +0.02(+4.21%)
Sep 08, 2008 0.5728 0.5728 0.5728 0.5728 5,970 +0.00(+0.00%)
Sep 05, 2008 0.5728 0.5728 0.5728 0.5728 12,439 +0.00(+0.00%)
Sep 03, 2008 0.5668 0.5728 0.5728 0.5728 1,658 +0.01(+1.06%)
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.