Financial News
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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2009 | 0.8619 | 0.8619 | 0.8619 | 0.8619 | 0 | +0.05(+6.72%) |
| Dec 28, 2009 | 0.8077 | 0.8077 | 0.8077 | 0.8077 | 0 | +0.03(+3.30%) |
| Dec 22, 2009 | 0.8198 | 0.7819 | 0.7819 | 0.7819 | 8,295 | +0.02(+2.14%) |
| Dec 21, 2009 | 0.7836 | 0.7836 | 0.7655 | 0.7655 | 580 | -0.08(-9.29%) |
| Dec 18, 2009 | 0.8439 | 0.8439 | 0.8439 | 0.8439 | 1,617 | -0.02(-2.10%) |
| Dec 15, 2009 | 0.8619 | 0.8619 | 0.8619 | 0.8619 | 0 | +0.01(+1.42%) |
| Dec 14, 2009 | 0.8499 | 0.8499 | 0.8499 | 0.8499 | 1,285 | +0.00(+0.00%) |
| Dec 10, 2009 | 0.8499 | 0.8499 | 0.8499 | 0.8499 | 0 | +0.05(+6.02%) |
| Dec 08, 2009 | 0.8017 | 0.8017 | 0.8017 | 0.8017 | 0 | +0.06(+8.00%) |
| Dec 07, 2009 | 0.8258 | 0.8318 | 0.7423 | 0.7423 | 9,589 | -0.07(-8.10%) |
| Dec 04, 2009 | 0.7956 | 0.8077 | 0.7956 | 0.8077 | 2,413 | +0.05(+7.20%) |
| Dec 03, 2009 | 0.7655 | 0.7806 | 0.7474 | 0.7534 | 10,020 | +0.04(+5.93%) |
| Dec 02, 2009 | 0.7806 | 0.8740 | 0.7113 | 0.7113 | 17,502 | -0.12(-14.65%) |
| Dec 01, 2009 | 0.7414 | 0.8981 | 0.7414 | 0.8333 | 21,312 | +0.09(+11.49%) |
| Nov 30, 2009 | 0.8017 | 0.8017 | 0.7474 | 0.7474 | 12,369 | -0.05(-6.77%) |
| Nov 27, 2009 | 0.8017 | 0.8017 | 0.8017 | 0.8017 | 5,640 | -0.01(-0.75%) |
| Nov 25, 2009 | 0.8077 | 0.8077 | 0.8077 | 0.8077 | 165 | +0.01(+0.75%) |
| Nov 23, 2009 | 0.8439 | 0.8017 | 0.8017 | 0.8017 | 1,824 | +0.00(+0.00%) |
| Nov 20, 2009 | 0.8017 | 0.8017 | 0.8017 | 0.8017 | 331 | +0.00(+0.00%) |
| Nov 19, 2009 | 0.8017 | 0.8017 | 0.8017 | 0.8017 | 232 | -0.07(-7.64%) |
| Nov 18, 2009 | 0.8017 | 0.8680 | 0.8017 | 0.8680 | 3,649 | -0.01(-0.69%) |
| Nov 17, 2009 | 0.8451 | 0.8740 | 0.8077 | 0.8740 | 3,550 | +0.00(+0.00%) |
| Nov 16, 2009 | 0.7595 | 0.8740 | 0.7595 | 0.8740 | 46,481 | +0.10(+13.28%) |
| Nov 12, 2009 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 0 | +0.01(+1.59%) |
| Nov 11, 2009 | 0.7595 | 0.7595 | 0.7595 | 0.7595 | 301 | -0.05(-6.67%) |
| Nov 10, 2009 | 0.8137 | 0.8137 | 0.8137 | 0.8137 | 1,340 | +0.05(+6.30%) |
| Nov 09, 2009 | 0.8017 | 0.8017 | 0.7655 | 0.7655 | 497 | +0.02(+2.42%) |
| Nov 06, 2009 | 0.8740 | 0.8740 | 0.7474 | 0.7474 | 15,898 | -0.08(-10.14%) |
| Nov 05, 2009 | 0.8740 | 0.8740 | 0.8318 | 0.8318 | 1,793 | -0.03(-3.93%) |
| Nov 04, 2009 | 0.8740 | 0.8740 | 0.8659 | 0.8659 | 2,115 | -0.01(-0.93%) |
| Nov 03, 2009 | 0.8740 | 0.8740 | 0.8739 | 0.8740 | 2,488 | +0.00(+0.00%) |
| Nov 02, 2009 | 0.8198 | 0.8740 | 0.8198 | 0.8740 | 42,045 | +0.08(+9.85%) |
| Oct 30, 2009 | 0.7836 | 0.7956 | 0.7830 | 0.7956 | 4,479 | +0.05(+6.45%) |
| Oct 29, 2009 | 0.8017 | 0.8017 | 0.7474 | 0.7474 | 1,594 | -0.05(-6.77%) |
| Oct 28, 2009 | 0.7534 | 0.8017 | 0.7534 | 0.8017 | 3,656 | +0.02(+2.32%) |
| Oct 27, 2009 | 0.7655 | 0.7836 | 0.7655 | 0.7835 | 3,422 | +0.01(+0.77%) |
| Oct 26, 2009 | 0.7655 | 0.7776 | 0.7655 | 0.7776 | 1,211 | +0.03(+4.03%) |
| Oct 23, 2009 | 0.7474 | 0.7655 | 0.7474 | 0.7474 | 637 | -0.02(-2.35%) |
| Oct 22, 2009 | 0.7655 | 0.7655 | 0.7654 | 0.7654 | 331 | +0.01(+1.59%) |
| Oct 21, 2009 | 0.7534 | 0.7534 | 0.7534 | 0.7534 | 6,802 | -0.01(-1.57%) |
| Oct 19, 2009 | 0.7655 | 0.7655 | 0.7655 | 0.7655 | 0 | -0.02(-2.31%) |
| Oct 16, 2009 | 0.7812 | 0.7836 | 0.7776 | 0.7836 | 1,390 | +0.05(+7.43%) |
| Oct 14, 2009 | 0.7293 | 0.7294 | 0.7294 | 0.7294 | 10,783 | +0.00(+0.01%) |
| Oct 13, 2009 | 0.7173 | 0.8017 | 0.6871 | 0.7293 | 9,406 | +0.07(+10.00%) |
| Oct 09, 2009 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0 | +0.01(+0.92%) |
| Oct 08, 2009 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 1,659 | -0.07(-9.17%) |
| Oct 07, 2009 | 0.7233 | 0.7233 | 0.7233 | 0.7233 | 5,375 | +0.00(+0.00%) |
| Oct 06, 2009 | 0.6932 | 0.7233 | 0.6932 | 0.7233 | 12,957 | +0.03(+4.35%) |
| Oct 05, 2009 | 0.6871 | 0.7173 | 0.6871 | 0.6932 | 5,836 | -0.00(-0.01%) |
| Oct 02, 2009 | 0.6932 | 0.6932 | 0.6932 | 0.6932 | 1,659 | +0.02(+2.46%) |
| Oct 01, 2009 | 0.6269 | 0.6766 | 0.6269 | 0.6766 | 870 | -0.02(-2.39%) |
| Sep 30, 2009 | 0.6932 | 0.7052 | 0.6932 | 0.6932 | 5,708 | -0.02(-2.54%) |
| Sep 29, 2009 | 0.7233 | 0.7233 | 0.7113 | 0.7113 | 1,435 | +0.02(+2.79%) |
| Sep 28, 2009 | 0.6389 | 0.7052 | 0.6329 | 0.6920 | 5,806 | -0.03(-3.53%) |
| Sep 25, 2009 | 0.7173 | 0.7173 | 0.7173 | 0.7173 | 3,299 | +0.00(+0.00%) |
| Sep 24, 2009 | 0.7173 | 0.7173 | 0.7113 | 0.7173 | 2,050 | +0.05(+8.19%) |
| Sep 23, 2009 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 1,659 | +0.03(+4.75%) |
| Sep 22, 2009 | 0.6329 | 0.6329 | 0.6329 | 0.6329 | 1,360 | +0.02(+2.94%) |
| Sep 21, 2009 | 0.7534 | 0.8198 | 0.6148 | 0.6148 | 77,725 | +0.00(+0.00%) |
| Sep 18, 2009 | 0.6977 | 0.7836 | 0.6148 | 0.6148 | 18,674 | -0.17(-21.54%) |
| Sep 17, 2009 | 0.7421 | 0.8137 | 0.6691 | 0.7836 | 6,885 | -0.04(-4.41%) |
| Sep 16, 2009 | 0.6751 | 0.8318 | 0.6751 | 0.8198 | 5,685 | -0.01(-0.73%) |
| Sep 15, 2009 | 0.8318 | 0.8318 | 0.7149 | 0.8258 | 22,295 | -0.01(-1.44%) |
| Sep 14, 2009 | 0.5967 | 0.8378 | 0.5967 | 0.8378 | 55,270 | +0.27(+46.32%) |
| Sep 11, 2009 | 0.6932 | 0.6932 | 0.5123 | 0.5726 | 20,074 | -0.14(-19.49%) |
| Sep 10, 2009 | 0.6148 | 0.7173 | 0.6148 | 0.7113 | 26,048 | +0.11(+18.00%) |
| Sep 09, 2009 | 0.5967 | 0.6088 | 0.5955 | 0.6028 | 15,263 | +0.02(+3.09%) |
| Sep 08, 2009 | 0.5666 | 0.5847 | 0.5666 | 0.5847 | 12,306 | +0.02(+3.19%) |
| Sep 04, 2009 | 0.5666 | 0.5666 | 0.5606 | 0.5666 | 4,479 | +0.01(+1.08%) |
| Sep 02, 2009 | 0.5666 | 0.5606 | 0.5606 | 0.5606 | 4,147 | +0.01(+1.10%) |
| Sep 01, 2009 | 0.5545 | 0.5545 | 0.5545 | 0.5545 | 3,067 | -0.00(-0.01%) |
| Aug 31, 2009 | 0.5545 | 0.5545 | 0.5545 | 0.5545 | 2,078 | +0.00(+0.00%) |
| Aug 28, 2009 | 0.5425 | 0.5545 | 0.5425 | 0.5545 | 1,659 | +0.02(+3.37%) |
| Aug 27, 2009 | 0.5365 | 0.5365 | 0.5365 | 0.5365 | 1,990 | +0.00(+0.00%) |
| Aug 26, 2009 | 0.5244 | 0.5365 | 0.5184 | 0.5365 | 11,241 | +0.00(+0.00%) |
| Aug 24, 2009 | 0.5365 | 0.5365 | 0.5365 | 0.5365 | 663 | +0.02(+4.71%) |
| Aug 21, 2009 | 0.5063 | 0.5304 | 0.5003 | 0.5123 | 7,930 | +0.02(+4.94%) |
| Aug 18, 2009 | 0.4943 | 0.4882 | 0.4882 | 0.4882 | 26,046 | -0.01(-2.41%) |
| Aug 17, 2009 | 0.4883 | 0.5003 | 0.4883 | 0.5003 | 2,082 | -0.01(-2.35%) |
| Aug 10, 2009 | 0.5123 | 0.5123 | 0.5123 | 0.5123 | 1,327 | +0.01(+1.19%) |
| Aug 07, 2009 | 0.4762 | 0.5123 | 0.4762 | 0.5063 | 9,041 | +0.05(+10.53%) |
| Aug 06, 2009 | 0.4822 | 0.4822 | 0.4581 | 0.4581 | 6,032 | -0.01(-2.56%) |
| Aug 05, 2009 | 0.4822 | 0.4822 | 0.4581 | 0.4702 | 6,425 | -0.01(-1.27%) |
| Aug 04, 2009 | 0.4581 | 0.4762 | 0.1507 | 0.4762 | 33,542 | -0.02(-3.66%) |
| Jul 30, 2009 | 0.4943 | 0.4943 | 0.4943 | 0.4943 | 3,483 | +0.01(+1.25%) |
| Jul 28, 2009 | 0.5244 | 0.4882 | 0.4882 | 0.4882 | 18,841 | +0.01(+2.52%) |
| Jul 27, 2009 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 331 | -0.07(-12.22%) |
| Jul 17, 2009 | 0.5425 | 0.5425 | 0.5425 | 0.5425 | 0 | +0.03(+5.88%) |
| Jul 15, 2009 | 0.5123 | 0.5123 | 0.5123 | 0.5123 | 829 | -0.03(-5.56%) |
| Jul 13, 2009 | 0.5425 | 0.5425 | 0.5425 | 0.5425 | 1,327 | +0.03(+5.88%) |
| Jul 07, 2009 | 0.5123 | 0.5123 | 0.5123 | 0.5123 | 0 | -0.06(-10.53%) |
| Jul 02, 2009 | 0.5726 | 0.5726 | 0.5726 | 0.5726 | 0 | +0.06(+11.76%) |
| Jun 25, 2009 | 0.5123 | 0.5123 | 0.5123 | 0.5123 | 165 | -0.01(-1.16%) |
| Jun 23, 2009 | 0.5184 | 0.5184 | 0.5184 | 0.5184 | 0 | -0.06(-10.42%) |
| Jun 22, 2009 | 0.5726 | 0.5847 | 0.5726 | 0.5786 | 4,940 | +0.01(+1.05%) |
| Jun 17, 2009 | 0.5726 | 0.5726 | 0.5726 | 0.5726 | 1,493 | +0.00(+0.00%) |
| Jun 10, 2009 | 0.5726 | 0.5726 | 0.5726 | 0.5726 | 0 | +0.00(+0.00%) |
| Jun 09, 2009 | 0.5660 | 0.5726 | 0.5148 | 0.5726 | 6,705 | +0.00(+0.00%) |
| Jun 08, 2009 | 0.5606 | 0.5726 | 0.5606 | 0.5726 | 4,829 | +0.03(+5.56%) |
| Jun 05, 2009 | 0.5606 | 0.5606 | 0.5425 | 0.5425 | 3,318 | -0.02(-4.26%) |
| Jun 04, 2009 | 0.5666 | 0.5666 | 0.5666 | 0.5666 | 331 | +0.11(+25.33%) |
| Jun 03, 2009 | 0.4533 | 0.4533 | 0.4521 | 0.4521 | 8,885 | +0.03(+7.14%) |
| Jun 02, 2009 | 0.5123 | 0.7414 | 0.4219 | 0.4219 | 43,441 | -0.07(-14.63%) |
| May 29, 2009 | 0.4943 | 0.4943 | 0.4943 | 0.4943 | 829 | -0.02(-3.53%) |
| May 28, 2009 | 0.5123 | 0.5123 | 0.5123 | 0.5123 | 530 | +0.00(+0.00%) |
| May 19, 2009 | 0.5123 | 0.5123 | 0.5123 | 0.5123 | 0 | -0.05(-9.57%) |
| May 06, 2009 | 0.5666 | 0.5666 | 0.5666 | 0.5666 | 1,493 | +0.06(+11.90%) |
| May 04, 2009 | 0.5304 | 0.5063 | 0.5063 | 0.5063 | 6,636 | -0.05(-8.70%) |
| Apr 28, 2009 | 0.5545 | 0.5545 | 0.5545 | 0.5545 | 0 | +0.00(+0.00%) |
| Apr 16, 2009 | 0.5545 | 0.5545 | 0.5545 | 0.5545 | 0 | +0.05(+9.52%) |
| Apr 09, 2009 | 0.5063 | 0.5063 | 0.5063 | 0.5063 | 165 | +0.02(+5.00%) |
| Apr 03, 2009 | 0.4822 | 0.4822 | 0.4822 | 0.4822 | 165 | -0.02(-4.76%) |
| Apr 02, 2009 | 0.4280 | 0.5064 | 0.4280 | 0.5063 | 4,482 | +0.08(+18.31%) |
| Mar 31, 2009 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 1,327 | -0.02(-5.33%) |
| Mar 23, 2009 | 0.4521 | 0.4521 | 0.4521 | 0.4521 | 0 | -0.05(-9.64%) |
| Mar 19, 2009 | 0.5003 | 0.5003 | 0.5003 | 0.5003 | 6,425 | -0.04(-7.78%) |
| Mar 10, 2009 | 0.5425 | 0.5425 | 0.5425 | 0.5425 | 0 | +0.00(+0.00%) |
| Mar 09, 2009 | 0.5425 | 0.5425 | 0.5425 | 0.5425 | 1,659 | +0.04(+8.43%) |
| Mar 06, 2009 | 0.5003 | 0.5003 | 0.5003 | 0.5003 | 0 | +0.00(+0.00%) |
| Mar 05, 2009 | 0.5123 | 0.5123 | 0.5003 | 0.5003 | 995 | -0.08(-14.43%) |
| Mar 02, 2009 | 0.5907 | 0.5847 | 0.5847 | 0.5847 | 3,318 | -0.01(-2.02%) |
| Feb 27, 2009 | 0.5967 | 0.5967 | 0.5967 | 0.5967 | 331 | +0.00(+0.00%) |
| Feb 25, 2009 | 0.5967 | 0.5967 | 0.5967 | 0.5967 | 0 | +0.00(+0.00%) |
| Feb 24, 2009 | 0.5967 | 0.5967 | 0.5967 | 0.5967 | 331 | +0.00(+0.00%) |
| Feb 20, 2009 | 0.6088 | 0.5967 | 0.5967 | 0.5967 | 5,640 | -0.01(-1.00%) |
| Feb 19, 2009 | 0.6088 | 0.6088 | 0.6028 | 0.6028 | 4,977 | +0.01(+2.04%) |
| Feb 18, 2009 | 0.6208 | 0.6208 | 0.5907 | 0.5907 | 8,701 | -0.02(-3.93%) |
| Feb 17, 2009 | 0.6148 | 0.6149 | 0.6148 | 0.6149 | 3,318 | -0.01(-1.53%) |
| Feb 13, 2009 | 0.6269 | 0.6245 | 0.6245 | 0.6245 | 0 | +0.00(+0.00%) |
| Feb 12, 2009 | 0.6028 | 0.6269 | 0.6028 | 0.6245 | 6,878 | +0.01(+1.57%) |
| Feb 11, 2009 | 0.6148 | 0.6148 | 0.6148 | 0.6148 | 1,659 | +0.01(+0.99%) |
| Feb 10, 2009 | 0.6088 | 0.6088 | 0.6088 | 0.6088 | 0 | +0.00(+0.00%) |
| Feb 09, 2009 | 0.6148 | 0.6148 | 0.6088 | 0.6088 | 3,318 | +0.01(+1.00%) |
| Feb 06, 2009 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | 1,659 | +0.01(+1.01%) |
| Feb 05, 2009 | 0.5907 | 0.5967 | 0.5847 | 0.5967 | 12,227 | +0.03(+5.32%) |
| Jan 29, 2009 | 0.5606 | 0.5666 | 0.5666 | 0.5666 | 1,161 | +0.00(+0.00%) |
| Jan 27, 2009 | 0.5666 | 0.5666 | 0.5666 | 0.5666 | 0 | +0.00(+0.00%) |
| Jan 26, 2009 | 0.5666 | 0.5666 | 0.5666 | 0.5666 | 1,659 | +0.04(+8.05%) |
| Jan 15, 2009 | 0.5244 | 0.5244 | 0.5244 | 0.5244 | 0 | +0.00(+0.00%) |
| Jan 14, 2009 | 0.5244 | 0.5244 | 0.5244 | 0.5244 | 331 | +0.01(+1.75%) |
| Jan 13, 2009 | 0.5184 | 0.5154 | 0.5154 | 0.5154 | 0 | +0.00(+0.00%) |
| Jan 12, 2009 | 0.5154 | 0.5154 | 0.5154 | 0.5154 | 1,659 | -0.00(-0.58%) |
| Jan 09, 2009 | 0.5244 | 0.5244 | 0.5184 | 0.5184 | 1,186 | -0.01(-1.15%) |
| Jan 08, 2009 | 0.5184 | 0.5244 | 0.5184 | 0.5244 | 2,430 | +0.02(+4.82%) |
| Jan 07, 2009 | 0.5003 | 0.5003 | 0.5003 | 0.5003 | 0 | +0.00(+0.00%) |
| Jan 06, 2009 | 0.5003 | 0.5003 | 0.5003 | 0.5003 | 829 | +0.00(+0.00%) |
| Jan 05, 2009 | 0.5063 | 0.5184 | 0.4521 | 0.5003 | 4,026 | +0.01(+1.22%) |
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.
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.
