Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	0.8622	0.8622	0.8622	0.8622	0	+0.05(+6.72%)
Dec 28, 2009	0.8079	0.8079	0.8079	0.8079	0	+0.03(+3.30%)
Dec 22, 2009	0.8200	0.7821	0.7821	0.7821	8,292	+0.02(+2.14%)
Dec 21, 2009	0.7838	0.7838	0.7657	0.7657	580	-0.08(-9.29%)
Dec 18, 2009	0.8441	0.8441	0.8441	0.8441	1,617	-0.02(-2.10%)
Dec 15, 2009	0.8622	0.8622	0.8622	0.8622	0	+0.01(+1.42%)
Dec 14, 2009	0.8501	0.8501	0.8501	0.8501	1,285	+0.00(+0.00%)
Dec 10, 2009	0.8501	0.8501	0.8501	0.8501	0	+0.05(+6.02%)
Dec 08, 2009	0.8019	0.8019	0.8019	0.8019	0	+0.06(+8.00%)
Dec 07, 2009	0.8260	0.8321	0.7425	0.7425	9,586	-0.07(-8.10%)
Dec 04, 2009	0.7959	0.8079	0.7959	0.8079	2,413	+0.05(+7.20%)
Dec 03, 2009	0.7657	0.7808	0.7476	0.7537	10,017	+0.04(+5.93%)
Dec 02, 2009	0.7808	0.8743	0.7115	0.7115	17,497	-0.12(-14.65%)
Dec 01, 2009	0.7416	0.8984	0.7416	0.8336	21,305	+0.09(+11.49%)
Nov 30, 2009	0.8019	0.8019	0.7476	0.7476	12,366	-0.05(-6.77%)
Nov 27, 2009	0.8019	0.8019	0.8019	0.8019	5,639	-0.01(-0.75%)
Nov 25, 2009	0.8079	0.8079	0.8079	0.8079	165	+0.01(+0.75%)
Nov 23, 2009	0.8441	0.8019	0.8019	0.8019	1,824	+0.00(+0.00%)
Nov 20, 2009	0.8019	0.8019	0.8019	0.8019	331	+0.00(+0.00%)
Nov 19, 2009	0.8019	0.8019	0.8019	0.8019	232	-0.07(-7.64%)
Nov 18, 2009	0.8019	0.8682	0.8019	0.8682	3,648	-0.01(-0.69%)
Nov 17, 2009	0.8453	0.8743	0.8079	0.8743	3,549	+0.00(+0.00%)
Nov 16, 2009	0.7597	0.8743	0.7597	0.8743	46,467	+0.10(+13.28%)
Nov 12, 2009	0.7718	0.7718	0.7718	0.7718	0	+0.01(+1.59%)
Nov 11, 2009	0.7597	0.7597	0.7597	0.7597	301	-0.05(-6.67%)
Nov 10, 2009	0.8140	0.8140	0.8140	0.8140	1,340	+0.05(+6.30%)
Nov 09, 2009	0.8019	0.8019	0.7657	0.7657	497	+0.02(+2.42%)
Nov 06, 2009	0.8743	0.8743	0.7476	0.7476	15,893	-0.08(-10.14%)
Nov 05, 2009	0.8743	0.8743	0.8321	0.8321	1,792	-0.03(-3.93%)
Nov 04, 2009	0.8743	0.8743	0.8661	0.8661	2,114	-0.01(-0.93%)
Nov 03, 2009	0.8743	0.8743	0.8742	0.8743	2,487	+0.00(+0.00%)
Nov 02, 2009	0.8200	0.8743	0.8200	0.8743	42,032	+0.08(+9.85%)
Oct 30, 2009	0.7838	0.7959	0.7832	0.7959	4,478	+0.05(+6.45%)
Oct 29, 2009	0.8019	0.8019	0.7476	0.7476	1,593	-0.05(-6.77%)
Oct 28, 2009	0.7537	0.8019	0.7537	0.8019	3,655	+0.02(+2.32%)
Oct 27, 2009	0.7657	0.7838	0.7657	0.7838	3,421	+0.01(+0.77%)
Oct 26, 2009	0.7657	0.7778	0.7657	0.7778	1,210	+0.03(+4.03%)
Oct 23, 2009	0.7476	0.7657	0.7476	0.7476	636	-0.02(-2.35%)
Oct 22, 2009	0.7657	0.7657	0.7657	0.7657	331	+0.01(+1.59%)
Oct 21, 2009	0.7537	0.7537	0.7536	0.7537	6,800	-0.01(-1.57%)
Oct 19, 2009	0.7657	0.7657	0.7657	0.7657	0	-0.02(-2.31%)
Oct 16, 2009	0.7814	0.7838	0.7778	0.7838	1,389	+0.05(+7.43%)
Oct 14, 2009	0.7296	0.7296	0.7296	0.7296	10,780	+0.00(+0.01%)
Oct 13, 2009	0.7175	0.8019	0.6873	0.7296	9,403	+0.07(+10.00%)
Oct 09, 2009	0.6632	0.6632	0.6632	0.6632	0	+0.01(+0.92%)
Oct 08, 2009	0.6572	0.6572	0.6572	0.6572	1,658	-0.07(-9.17%)
Oct 07, 2009	0.7235	0.7235	0.7235	0.7235	5,373	+0.00(+0.00%)
Oct 06, 2009	0.6934	0.7235	0.6934	0.7235	12,953	+0.03(+4.35%)
Oct 05, 2009	0.6873	0.7175	0.6873	0.6934	5,834	-0.00(-0.01%)
Oct 02, 2009	0.6934	0.6934	0.6934	0.6934	1,658	+0.02(+2.46%)

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.

Financial News

Taitron Components (NQ: TAIT )

Historical Prices

Popular Pages