Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2012	0.6060	0.6060	0.6060	0.6060	1,166	+0.01(+2.02%)
Jan 27, 2012	0.6000	0.6000	0.5940	0.5940	3,500	+0.01(+1.96%)
Jan 26, 2012	0.6000	0.6000	0.5826	0.5826	2,840	+0.00(+0.10%)
Jan 24, 2012	0.5820	0.5820	0.5820	0.5820	0	+0.01(+1.04%)
Jan 23, 2012	0.5532	0.5820	0.5532	0.5760	3,966	-0.02(-3.13%)
Jan 20, 2012	0.6120	0.6120	0.5526	0.5946	2,000	-0.04(-6.86%)
Jan 18, 2012	0.5940	0.6384	0.6384	0.6384	3,666	+0.04(+6.40%)
Jan 17, 2012	0.6000	0.6300	0.5940	0.6000	16,248	-0.05(-8.26%)
Jan 13, 2012	0.6120	0.6540	0.6120	0.6540	333	+0.05(+7.92%)
Jan 12, 2012	0.6060	0.6060	0.6060	0.6060	500	+0.00(+0.00%)
Jan 11, 2012	0.6120	0.6120	0.6060	0.6060	16,667	-0.01(-1.94%)
Jan 10, 2012	0.6240	0.6240	0.6180	0.6180	9,750	-0.01(-1.90%)
Jan 06, 2012	0.6300	0.6300	0.6300	0.6300	1,666	+0.00(+0.00%)
Jan 03, 2012	0.6600	0.6300	0.6300	0.6300	14,500	-0.05(-7.89%)
Dec 30, 2011	0.6840	0.6840	0.6840	0.6840	500	+0.00(+0.00%)
Dec 29, 2011	0.6300	0.6840	0.6300	0.6840	14,530	+0.04(+6.54%)
Dec 28, 2011	0.6420	0.6420	0.6420	0.6420	166	-0.02(-2.73%)
Dec 27, 2011	0.6360	0.6600	0.6360	0.6600	4,000	-0.01(-0.90%)
Dec 23, 2011	0.6539	0.6660	0.6480	0.6660	39,001	+0.05(+8.82%)
Dec 21, 2011	0.6600	0.6600	0.6120	0.6120	11,165	-0.04(-5.56%)
Dec 20, 2011	0.6480	0.6480	0.6240	0.6480	1,666	+0.01(+1.89%)
Dec 19, 2011	0.6120	0.6480	0.6060	0.6360	16,250	+0.02(+3.92%)
Dec 16, 2011	0.6060	0.6120	0.6060	0.6120	9,327	+0.01(+2.00%)
Dec 15, 2011	0.6120	0.6120	0.6000	0.6000	11,380	-0.01(-1.96%)
Dec 14, 2011	0.6060	0.6120	0.6000	0.6120	32,086	+0.00(+0.00%)
Dec 13, 2011	0.6000	0.6120	0.5940	0.6120	21,147	+0.02(+3.02%)
Dec 12, 2011	0.5940	0.5940	0.5940	0.5940	10,333	+0.04(+6.46%)
Dec 09, 2011	0.5400	0.5580	0.5400	0.5580	7,045	+0.01(+2.20%)
Dec 08, 2011	0.5460	0.5460	0.5460	0.5460	1,333	-0.01(-2.15%)
Dec 07, 2011	0.5406	0.5580	0.5406	0.5580	5,666	+0.01(+1.74%)
Dec 06, 2011	0.5340	0.5484	0.5340	0.5484	21,064	+0.03(+5.06%)
Dec 05, 2011	0.5280	0.5340	0.5220	0.5220	92,318	-0.01(-1.11%)
Dec 02, 2011	0.5340	0.5340	0.5279	0.5279	9,620	-0.01(-1.13%)
Dec 01, 2011	0.5340	0.5340	0.5340	0.5340	17,167	+0.00(+0.00%)
Nov 30, 2011	0.5400	0.5400	0.5340	0.5340	2,333	-0.01(-1.11%)
Nov 29, 2011	0.5400	0.5400	0.5400	0.5400	1,650	+0.01(+2.27%)
Nov 28, 2011	0.5340	0.5340	0.5280	0.5280	17,187	-0.01(-2.22%)
Nov 23, 2011	0.5400	0.5400	0.5400	0.5400	8,500	+0.00(+0.00%)
Nov 22, 2011	0.5340	0.5400	0.5280	0.5400	7,333	+0.00(+0.00%)
Nov 21, 2011	0.5400	0.5400	0.5400	0.5400	1,600	+0.01(+1.12%)
Nov 18, 2011	0.4923	0.5394	0.4923	0.5340	13,000	+0.04(+8.21%)
Nov 15, 2011	0.5520	0.4935	0.4935	0.4935	17,333	-0.06(-10.60%)
Nov 14, 2011	0.5520	0.5520	0.5520	0.5520	15,167	-0.01(-2.13%)
Nov 11, 2011	0.5460	0.5640	0.5460	0.5640	5,166	-0.01(-0.98%)
Nov 07, 2011	0.5340	0.5696	0.5696	0.5696	2,000	-0.00(-0.07%)
Nov 04, 2011	0.5700	0.5700	0.5700	0.5700	666	+0.01(+2.15%)
Oct 31, 2011	0.5580	0.5580	0.5580	0.5580	2,666	+0.01(+1.09%)
Oct 27, 2011	0.5520	0.5520	0.5520	0.5520	6,666	+0.00(+0.00%)
Oct 25, 2011	0.5520	0.5520	0.5520	0.5520	666	+0.00(+0.00%)
Oct 21, 2011	0.5520	0.5520	0.5520	0.5520	166	+0.00(+0.00%)
Oct 19, 2011	0.5520	0.5520	0.5520	0.5520	0	+0.01(+2.21%)
Oct 17, 2011	0.5400	0.5400	0.5400	0.5400	4,166	-0.06(-9.99%)
Oct 13, 2011	0.6000	0.6000	0.6000	0.6000	0	+0.00(+0.00%)
Oct 12, 2011	0.6000	0.6000	0.6000	0.6000	1,666	+0.06(+10.83%)
Oct 11, 2011	0.5421	0.5421	0.5280	0.5414	10,242	-0.04(-6.98%)
Oct 10, 2011	0.5700	0.6000	0.5580	0.5820	4,480	+0.01(+2.11%)
Oct 06, 2011	0.5400	0.5700	0.5700	0.5700	5,666	+0.04(+6.74%)
Oct 05, 2011	0.5340	0.5340	0.5339	0.5340	10,333	-0.01(-2.20%)
Oct 04, 2011	0.5460	0.5460	0.5220	0.5460	18,587	+0.00(+0.00%)
Sep 30, 2011	0.5460	0.5460	0.5460	0.5460	0	+0.00(+0.00%)
Sep 29, 2011	0.5531	0.5531	0.5460	0.5460	8,835	+0.00(+0.00%)
Sep 28, 2011	0.5760	0.5760	0.5460	0.5460	2,831	-0.03(-5.21%)
Sep 27, 2011	0.5820	0.5940	0.5760	0.5760	3,858	-0.01(-2.04%)
Sep 23, 2011	0.6000	0.5880	0.5880	0.5880	2,000	-0.01(-2.00%)
Sep 22, 2011	0.6000	0.6000	0.6000	0.6000	666	-0.02(-3.85%)
Sep 20, 2011	0.6240	0.6240	0.6240	0.6240	1,166	+0.00(+0.00%)
Sep 16, 2011	0.6240	0.6240	0.6240	0.6240	3,333	+0.02(+4.00%)
Sep 15, 2011	0.6240	0.6240	0.5760	0.6000	3,000	-0.01(-1.96%)
Sep 13, 2011	0.6120	0.6120	0.6120	0.6120	0	+0.01(+2.00%)
Sep 12, 2011	0.6480	0.6480	0.6000	0.6000	2,276	-0.01(-1.97%)
Sep 09, 2011	0.6060	0.6420	0.6000	0.6120	10,310	-0.04(-5.55%)
Sep 07, 2011	0.6480	0.6480	0.6480	0.6480	0	+0.03(+4.85%)
Sep 06, 2011	0.6180	0.6180	0.6120	0.6180	8,500	-0.04(-5.50%)
Aug 31, 2011	0.6240	0.6540	0.6540	0.6540	5,500	+0.04(+5.81%)
Aug 30, 2011	0.6180	0.6180	0.6180	0.6180	200	-0.04(-6.35%)
Aug 26, 2011	0.6240	0.6600	0.6600	0.6600	3,333	+0.00(+0.00%)
Aug 25, 2011	0.6600	0.6600	0.6600	0.6600	166	+0.00(+0.00%)
Aug 23, 2011	0.6840	0.6600	0.6600	0.6600	2,333	-0.02(-3.51%)
Aug 18, 2011	0.6840	0.6840	0.6840	0.6840	1,333	+0.00(+0.00%)
Aug 17, 2011	0.6840	0.6840	0.6840	0.6840	166	-0.01(-0.87%)
Aug 15, 2011	0.6900	0.6900	0.6900	0.6900	333	+0.01(+0.89%)
Aug 12, 2011	0.5940	0.6840	0.5940	0.6839	9,100	+0.10(+16.32%)
Aug 11, 2011	0.5880	0.5880	0.5850	0.5880	4,866	-0.01(-2.00%)
Aug 10, 2011	0.6060	0.6120	0.5999	0.6000	10,667	+0.01(+2.04%)
Aug 08, 2011	0.5880	0.5880	0.5880	0.5880	0	-0.02(-3.92%)
Aug 05, 2011	0.6240	0.6240	0.6120	0.6120	2,500	-0.01(-0.98%)
Aug 04, 2011	0.6180	0.6180	0.6180	0.6180	3,333	-0.01(-0.95%)
Aug 03, 2011	0.6240	0.6600	0.6120	0.6240	2,833	+0.01(+1.96%)
Aug 02, 2011	0.6300	0.6300	0.6120	0.6120	16,855	-0.02(-3.77%)
Jul 28, 2011	0.6300	0.6360	0.6360	0.6360	1,500	-0.02(-3.64%)
Jul 26, 2011	0.6600	0.6600	0.6600	0.6600	166	-0.02(-2.65%)
Jul 25, 2011	0.6300	0.6780	0.6300	0.6780	1,178	-0.01(-0.81%)
Jul 20, 2011	0.6840	0.6835	0.6835	0.6835	2,666	+0.06(+9.54%)
Jul 19, 2011	0.6360	0.6360	0.6240	0.6240	1,000	-0.04(-5.45%)
Jul 18, 2011	0.6180	0.6660	0.6180	0.6600	3,500	+0.00(+0.00%)
Jul 14, 2011	0.6600	0.6600	0.6600	0.6600	8,000	-0.01(-0.90%)
Jul 13, 2011	0.6660	0.7020	0.6660	0.6660	10,500	-0.04(-5.29%)
Jul 11, 2011	0.7140	0.7032	0.7032	0.7032	17,167	-0.02(-3.14%)
Jul 07, 2011	0.7260	0.7260	0.7260	0.7260	333	+0.00(+0.00%)
Jul 05, 2011	0.7080	0.7260	0.7260	0.7260	3,166	-0.02(-2.42%)
Jun 24, 2011	0.7620	0.7440	0.7440	0.7440	3,000	-0.03(-3.88%)
Jun 22, 2011	0.7740	0.7740	0.7740	0.7740	333	+0.00(+0.00%)
Jun 21, 2011	0.7740	0.7740	0.7680	0.7740	4,356	-0.01(-0.77%)
Jun 17, 2011	0.7800	0.7800	0.7800	0.7800	0	+0.07(+10.17%)
Jun 16, 2011	0.7080	0.7080	0.7080	0.7080	166	+0.00(+0.00%)
Jun 15, 2011	0.7800	0.7800	0.7080	0.7080	1,483	-0.04(-4.78%)
Jun 14, 2011	0.7020	0.7435	0.7020	0.7435	4,666	+0.04(+5.02%)
Jun 13, 2011	0.7080	0.7080	0.6960	0.7080	4,335	-0.02(-2.48%)
Jun 10, 2011	0.8040	0.8040	0.7260	0.7260	3,333	-0.08(-9.70%)
Jun 09, 2011	0.6900	0.8160	0.6900	0.8040	12,000	+0.01(+1.52%)
Jun 08, 2011	0.8160	0.8160	0.7200	0.7919	7,983	+0.01(+0.76%)
Jun 07, 2011	0.7320	0.8340	0.7320	0.7860	2,750	+0.05(+7.38%)
Jun 06, 2011	0.7380	0.7380	0.7320	0.7320	1,000	+0.00(+0.00%)
Jun 03, 2011	0.7500	0.8160	0.7320	0.7320	5,085	-0.10(-12.23%)
May 23, 2011	0.8580	0.8340	0.8340	0.8340	666	-0.02(-2.11%)
May 20, 2011	0.7320	0.8520	0.7320	0.8520	3,916	+0.02(+2.90%)
May 18, 2011	0.7860	0.8280	0.8280	0.8280	21,834	-0.10(-10.39%)
May 17, 2011	0.8820	0.9240	0.8820	0.9240	833	-0.04(-3.75%)
May 16, 2011	0.9600	0.9600	0.9600	0.9600	13,667	+0.14(+16.79%)
May 13, 2011	0.7620	0.8220	0.6780	0.8220	19,799	-0.02(-2.14%)
May 11, 2011	0.8400	0.8400	0.8400	0.8400	14,167	+0.00(+0.00%)
May 10, 2011	0.8400	0.8400	0.8400	0.8400	1,380	+0.00(+0.00%)
May 09, 2011	0.8400	0.8400	0.8400	0.8400	1,856	+0.00(+0.00%)
May 04, 2011	0.8700	0.8400	0.8400	0.8400	3,166	-0.03(-3.45%)
May 03, 2011	0.8700	0.8700	0.8700	0.8700	808	-0.03(-3.33%)
Apr 28, 2011	0.9000	0.9000	0.9000	0.9000	0	+0.00(+0.00%)
Apr 26, 2011	0.9000	0.9000	0.9000	0.9000	0	+0.01(+0.78%)
Apr 20, 2011	0.8930	0.8930	0.8930	0.8930	0	+0.02(+2.65%)
Apr 19, 2011	0.8700	0.8700	0.8700	0.8700	223	-0.07(-7.64%)
Apr 18, 2011	0.9420	0.9420	0.9420	0.9420	333	-0.01(-0.63%)
Apr 15, 2011	0.8760	0.9480	0.8760	0.9480	333	+0.08(+8.97%)
Apr 13, 2011	0.8700	0.8700	0.8700	0.8700	0	+0.00(+0.00%)
Apr 12, 2011	0.8760	0.8760	0.8700	0.8700	3,333	-0.01(-1.36%)
Apr 11, 2011	0.8820	0.8820	0.8820	0.8820	168	-0.02(-2.00%)
Apr 08, 2011	0.8760	0.9000	0.8760	0.9000	333	+0.02(+2.74%)
Apr 07, 2011	0.9300	0.9300	0.8760	0.8760	20,725	-0.05(-5.81%)
Apr 04, 2011	0.9300	0.9300	0.9300	0.9300	0	+0.02(+1.97%)
Apr 01, 2011	0.9300	0.9360	0.8520	0.9120	7,608	-0.02(-1.94%)
Mar 31, 2011	0.9300	0.9300	0.9300	0.9300	3,256	+0.00(+0.00%)
Mar 30, 2011	0.9240	0.9300	0.8940	0.9300	7,680	+0.09(+10.71%)
Mar 23, 2011	0.8400	0.8400	0.8400	0.8400	0	-0.04(-4.11%)
Mar 18, 2011	0.8760	0.8760	0.8760	0.8760	166	+0.02(+2.82%)
Mar 17, 2011	0.8520	0.8520	0.8520	0.8520	8,333	+0.00(+0.00%)
Mar 16, 2011	0.8640	0.9479	0.8520	0.8520	1,000	-0.00(-0.01%)
Mar 15, 2011	0.9000	0.9060	0.8400	0.8520	15,750	-0.08(-8.38%)
Mar 10, 2011	0.9300	0.9300	0.9300	0.9300	0	-0.02(-1.89%)
Mar 09, 2011	0.9360	0.9522	0.9360	0.9479	4,118	-0.01(-0.63%)
Mar 08, 2011	0.9420	0.9600	0.9240	0.9539	15,375	-0.01(-0.63%)
Mar 07, 2011	0.9540	0.9600	0.8760	0.9600	7,165	+0.07(+8.11%)
Mar 04, 2011	0.8940	0.8940	0.8880	0.8880	1,048	+0.01(+0.67%)
Mar 03, 2011	0.9420	0.9600	0.8700	0.8820	17,250	-0.08(-8.12%)
Mar 02, 2011	0.9480	0.9600	0.9480	0.9600	21,117	-0.01(-0.62%)
Mar 01, 2011	0.8520	0.9660	0.8100	0.9660	29,186	+0.11(+12.59%)
Feb 25, 2011	0.8580	0.8580	0.8580	0.8580	166	+0.02(+2.88%)
Feb 24, 2011	0.8700	0.8700	0.8340	0.8340	333	-0.04(-4.79%)
Feb 23, 2011	0.8220	0.8820	0.7860	0.8760	28,617	-0.01(-0.69%)
Feb 22, 2011	0.8820	0.8880	0.8352	0.8820	2,860	+0.04(+4.26%)
Feb 18, 2011	0.8760	0.8763	0.8160	0.8460	7,828	-0.02(-2.76%)
Feb 17, 2011	0.8640	0.8700	0.8639	0.8700	3,770	+0.04(+4.32%)
Feb 15, 2011	0.8100	0.8340	0.8340	0.8340	7,500	+0.05(+6.92%)
Feb 14, 2011	0.8100	0.8100	0.7800	0.7800	1,683	-0.02(-2.99%)
Feb 11, 2011	0.7980	0.8040	0.7980	0.8040	1,500	+0.00(+0.00%)
Feb 10, 2011	0.7920	0.8520	0.7920	0.8040	2,666	+0.02(+3.08%)
Feb 09, 2011	0.7740	0.7800	0.7740	0.7800	9,000	-0.01(-0.76%)
Feb 07, 2011	0.8280	0.7860	0.7860	0.7860	3,333	-0.05(-6.42%)
Feb 04, 2011	0.8280	0.8399	0.8280	0.8399	1,000	+0.03(+3.70%)
Feb 03, 2011	0.8820	0.8820	0.8100	0.8100	8,343	+0.00(+0.00%)

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