Financial News
Taitron Components (NQ: TAIT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2012 | 0.5612 | 0.6148 | 0.5612 | 0.6148 | 2,744 | +0.02(+3.02%) |
| Dec 28, 2012 | 0.5967 | 0.5968 | 0.5967 | 0.5968 | 8,865 | -0.01(-0.99%) |
| Dec 27, 2012 | 0.6028 | 0.6064 | 0.6028 | 0.6028 | 5,677 | +0.00(+0.00%) |
| Dec 26, 2012 | 0.5968 | 0.6028 | 0.5968 | 0.6028 | 6,967 | +0.00(+0.00%) |
| Dec 24, 2012 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | 6,136 | +0.00(+0.00%) |
| Dec 20, 2012 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | 1,327 | +0.00(+0.00%) |
| Dec 19, 2012 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | 331 | +0.03(+5.15%) |
| Dec 18, 2012 | 0.5732 | 0.5732 | 0.5732 | 0.5732 | 165 | +0.01(+1.62%) |
| Dec 17, 2012 | 0.5641 | 0.5641 | 0.5641 | 0.5641 | 331 | -0.03(-5.61%) |
| Dec 12, 2012 | 0.6028 | 0.5976 | 0.5976 | 0.5976 | 1,824 | +0.00(+0.14%) |
| Dec 10, 2012 | 0.5967 | 0.5967 | 0.5967 | 0.5967 | 165 | -0.01(-1.00%) |
| Dec 07, 2012 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | 165 | +0.00(+0.00%) |
| Dec 06, 2012 | 0.6208 | 0.6208 | 0.6028 | 0.6028 | 7,201 | -0.02(-2.91%) |
| Dec 04, 2012 | 0.6208 | 0.6208 | 0.6208 | 0.6208 | 3,318 | +0.02(+3.00%) |
| Nov 28, 2012 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | 0 | -0.01(-0.99%) |
| Nov 27, 2012 | 0.6088 | 0.6088 | 0.6088 | 0.6088 | 5,401 | +0.01(+1.00%) |
| Nov 26, 2012 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | 5,139 | -0.01(-0.99%) |
| Nov 19, 2012 | 0.6088 | 0.6088 | 0.6088 | 0.6088 | 3,318 | +0.00(+0.00%) |
| Nov 16, 2012 | 0.6088 | 0.6088 | 0.6088 | 0.6088 | 6,636 | -0.01(-0.98%) |
| Nov 15, 2012 | 0.6088 | 0.6148 | 0.6088 | 0.6148 | 2,631 | +0.00(+0.00%) |
| Nov 14, 2012 | 0.6148 | 0.6148 | 0.6088 | 0.6148 | 10,526 | -0.00(-0.01%) |
| Nov 13, 2012 | 0.6148 | 0.6149 | 0.6148 | 0.6149 | 2,861 | -0.01(-0.96%) |
| Nov 09, 2012 | 0.6208 | 0.6208 | 0.6208 | 0.6208 | 0 | +0.00(+0.00%) |
| Nov 07, 2012 | 0.6208 | 0.6208 | 0.6208 | 0.6208 | 1,659 | +0.01(+1.98%) |
| Nov 06, 2012 | 0.6148 | 0.6148 | 0.6088 | 0.6088 | 6,967 | -0.01(-0.98%) |
| Nov 05, 2012 | 0.6028 | 0.6148 | 0.5967 | 0.6148 | 11,256 | +0.02(+4.08%) |
| Oct 31, 2012 | 0.5907 | 0.5907 | 0.5907 | 0.5907 | 165 | +0.00(+0.00%) |
| Oct 25, 2012 | 0.5907 | 0.5907 | 0.5907 | 0.5907 | 331 | +0.01(+1.03%) |
| Oct 23, 2012 | 0.5847 | 0.5847 | 0.5847 | 0.5847 | 1,327 | +0.00(+0.00%) |
| Oct 19, 2012 | 0.5847 | 0.5847 | 0.5847 | 0.5847 | 331 | +0.01(+2.11%) |
| Oct 17, 2012 | 0.5726 | 0.5726 | 0.5726 | 0.5726 | 0 | +0.00(+0.00%) |
| Oct 12, 2012 | 0.5726 | 0.5726 | 0.5726 | 0.5726 | 165 | +0.01(+2.04%) |
| Oct 11, 2012 | 0.5612 | 0.5612 | 0.5612 | 0.5612 | 829 | -0.04(-5.96%) |
| Oct 04, 2012 | 0.6028 | 0.5967 | 0.5967 | 0.5967 | 3,483 | +0.04(+6.45%) |
| Oct 03, 2012 | 0.5606 | 0.5606 | 0.5606 | 0.5606 | 1,659 | -0.04(-6.95%) |
| Sep 28, 2012 | 0.6025 | 0.6025 | 0.6025 | 0.6025 | 0 | +0.05(+9.84%) |
| Sep 27, 2012 | 0.5485 | 0.5485 | 0.5485 | 0.5485 | 165 | +0.00(+0.00%) |
| Sep 24, 2012 | 0.5545 | 0.5485 | 0.5485 | 0.5485 | 8,627 | -0.00(-0.66%) |
| Sep 21, 2012 | 0.5786 | 0.5786 | 0.5515 | 0.5521 | 23,495 | -0.02(-3.58%) |
| Sep 17, 2012 | 0.5786 | 0.5726 | 0.5726 | 0.5726 | 3,483 | -0.00(-0.01%) |
| Sep 14, 2012 | 0.5726 | 0.5727 | 0.5726 | 0.5727 | 1,357 | -0.01(-1.04%) |
| Sep 10, 2012 | 0.5786 | 0.5787 | 0.5787 | 0.5787 | 3,649 | +0.01(+1.06%) |
| Sep 05, 2012 | 0.5726 | 0.5726 | 0.5726 | 0.5726 | 663 | -0.03(-5.00%) |
| Aug 29, 2012 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | 995 | +0.00(+0.00%) |
| Aug 27, 2012 | 0.6269 | 0.6269 | 0.5726 | 0.6028 | 4,147 | +0.05(+8.70%) |
| Aug 21, 2012 | 0.5545 | 0.5545 | 0.5545 | 0.5545 | 3,318 | +0.00(+0.00%) |
| Aug 20, 2012 | 0.5606 | 0.5606 | 0.5545 | 0.5545 | 23,226 | +0.00(+0.00%) |
| Aug 17, 2012 | 0.5545 | 0.5545 | 0.5545 | 0.5545 | 6,636 | +0.00(+0.00%) |
| Aug 16, 2012 | 0.5545 | 0.5606 | 0.5485 | 0.5545 | 14,790 | -0.01(-1.08%) |
| Aug 15, 2012 | 0.5606 | 0.5606 | 0.5606 | 0.5606 | 2,986 | -0.01(-2.23%) |
| Aug 14, 2012 | 0.5726 | 0.5733 | 0.5606 | 0.5733 | 4,529 | +0.00(+0.13%) |
| Aug 13, 2012 | 0.5727 | 0.5727 | 0.5726 | 0.5726 | 1,657 | +0.00(+0.00%) |
| Aug 10, 2012 | 0.5726 | 0.5726 | 0.5726 | 0.5726 | 3,318 | -0.01(-2.36%) |
| Aug 06, 2012 | 0.6028 | 0.5865 | 0.5865 | 0.5865 | 829 | -0.01(-1.72%) |
| Aug 03, 2012 | 0.5967 | 0.5967 | 0.5967 | 0.5967 | 1,161 | +0.00(+0.00%) |
| Aug 02, 2012 | 0.5967 | 0.5967 | 0.5967 | 0.5967 | 165 | +0.00(+0.00%) |
| Jul 31, 2012 | 0.5967 | 0.5967 | 0.5967 | 0.5967 | 2,820 | +0.04(+6.45%) |
| Jul 30, 2012 | 0.5606 | 0.5606 | 0.5606 | 0.5606 | 165 | +0.01(+2.20%) |
| Jul 26, 2012 | 0.5726 | 0.5485 | 0.5485 | 0.5485 | 24,221 | -0.02(-4.21%) |
| Jul 25, 2012 | 0.5606 | 0.6028 | 0.5606 | 0.5726 | 15,010 | +0.00(+0.00%) |
| Jul 24, 2012 | 0.5726 | 0.5726 | 0.5726 | 0.5726 | 829 | +0.03(+5.56%) |
| Jul 23, 2012 | 0.5967 | 0.5967 | 0.5425 | 0.5425 | 73,497 | -0.06(-10.00%) |
| Jul 18, 2012 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | 13,438 | +0.00(+0.00%) |
| Jul 11, 2012 | 0.5907 | 0.6028 | 0.6028 | 0.6028 | 1,990 | +0.02(+3.62%) |
| Jul 10, 2012 | 0.5817 | 0.5817 | 0.5817 | 0.5817 | 2,488 | -0.00(-0.51%) |
| Jun 30, 2012 | 0.5847 | 0.5847 | 0.5847 | 0 | +0.00(+0.00%) | |
| Jun 29, 2012 | 0.5847 | 0.5847 | 0.5847 | 0.5847 | 995 | +0.00(+0.52%) |
| Jun 28, 2012 | 0.5817 | 0.5817 | 0.5817 | 0.5817 | 165 | -0.02(-3.50%) |
| Jun 27, 2012 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | 1,741 | +0.02(+3.63%) |
| Jun 22, 2012 | 0.6028 | 0.5817 | 0.5817 | 0.5817 | 4,313 | +0.00(+0.41%) |
| Jun 18, 2012 | 0.5793 | 0.5793 | 0.5793 | 0.5793 | 0 | -0.05(-8.47%) |
| Jun 15, 2012 | 0.6329 | 0.6329 | 0.6329 | 0.6329 | 1,493 | +0.05(+9.37%) |
| Jun 14, 2012 | 0.5817 | 0.5817 | 0.5786 | 0.5786 | 2,773 | -0.00(-0.63%) |
| Jun 13, 2012 | 0.5847 | 0.6028 | 0.5817 | 0.5823 | 5,474 | -0.00(-0.40%) |
| Jun 04, 2012 | 0.5847 | 0.5847 | 0.5847 | 0.5847 | 7,797 | +0.00(+0.00%) |
| Jun 01, 2012 | 0.5967 | 0.5967 | 0.5847 | 0.5847 | 8,142 | -0.01(-2.02%) |
| May 30, 2012 | 0.5967 | 0.5967 | 0.5967 | 0.5967 | 0 | -0.01(-1.00%) |
| May 25, 2012 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | 8,792 | +0.00(+0.00%) |
| May 24, 2012 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | 1,581 | +0.00(+0.00%) |
| May 23, 2012 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | 829 | +0.00(+0.00%) |
| May 17, 2012 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | 15,097 | +0.00(+0.00%) |
| May 16, 2012 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | 5,715 | -0.01(-1.96%) |
| May 14, 2012 | 0.6028 | 0.6148 | 0.6148 | 0.6148 | 1,990 | +0.00(+0.15%) |
| May 11, 2012 | 0.6450 | 0.6450 | 0.6139 | 0.6139 | 867 | -0.03(-4.87%) |
| May 08, 2012 | 0.6450 | 0.6453 | 0.6453 | 0.6453 | 19,908 | +0.00(+0.06%) |
| May 04, 2012 | 0.6028 | 0.6450 | 0.6450 | 0.6450 | 7,963 | +0.02(+2.88%) |
| May 02, 2012 | 0.6088 | 0.6269 | 0.6269 | 0.6269 | 13,272 | -0.01(-0.95%) |
| Apr 30, 2012 | 0.6329 | 0.6329 | 0.6329 | 0.6329 | 9,954 | +0.00(+0.00%) |
| Apr 26, 2012 | 0.6329 | 0.6329 | 0.6329 | 0.6329 | 331 | +0.01(+1.94%) |
| Apr 25, 2012 | 0.6298 | 0.6298 | 0.6208 | 0.6208 | 5,184 | -0.01(-0.96%) |
| Apr 24, 2012 | 0.5847 | 0.6330 | 0.5576 | 0.6269 | 18,189 | +0.04(+6.34%) |
| Apr 23, 2012 | 0.5782 | 0.5907 | 0.5782 | 0.5895 | 8,295 | +0.04(+7.34%) |
| Apr 16, 2012 | 0.5786 | 0.5492 | 0.5492 | 0.5492 | 15,263 | -0.04(-6.07%) |
| Apr 13, 2012 | 0.5847 | 0.5847 | 0.5847 | 0.5847 | 481 | +0.01(+1.04%) |
| Apr 12, 2012 | 0.5786 | 0.5786 | 0.5786 | 0.5786 | 2,389 | +0.01(+1.05%) |
| Apr 11, 2012 | 0.5817 | 0.5817 | 0.5726 | 0.5726 | 11,535 | -0.00(-0.06%) |
| Apr 09, 2012 | 0.5726 | 0.5730 | 0.5730 | 0.5730 | 1,990 | +0.00(+0.05%) |
| Apr 05, 2012 | 0.5726 | 0.5727 | 0.5726 | 0.5727 | 2,793 | +0.00(+0.01%) |
| Apr 03, 2012 | 0.5726 | 0.5726 | 0.5726 | 0.5726 | 1,659 | -0.01(-1.04%) |
| Apr 02, 2012 | 0.6028 | 0.6094 | 0.5786 | 0.5786 | 19,327 | -0.03(-4.95%) |
| Mar 29, 2012 | 0.6088 | 0.6088 | 0.6088 | 0.6088 | 0 | +0.00(+0.00%) |
| Mar 28, 2012 | 0.6269 | 0.6269 | 0.6088 | 0.6088 | 5,333 | -0.02(-2.88%) |
| Mar 27, 2012 | 0.6329 | 0.6329 | 0.6269 | 0.6269 | 10,569 | -0.01(-0.95%) |
| Mar 19, 2012 | 0.6329 | 0.6329 | 0.6329 | 0.6329 | 5,474 | -0.04(-6.25%) |
| Mar 16, 2012 | 0.6630 | 0.6751 | 0.6329 | 0.6751 | 4,273 | +0.02(+3.70%) |
| Mar 15, 2012 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 6,413 | +0.00(+0.00%) |
| Mar 14, 2012 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 165 | +0.02(+3.85%) |
| Mar 12, 2012 | 0.6269 | 0.6269 | 0.6269 | 0.6269 | 4,147 | -0.03(-4.94%) |
| Mar 08, 2012 | 0.6751 | 0.6594 | 0.6594 | 0.6594 | 2,322 | +0.03(+5.19%) |
| Mar 07, 2012 | 0.6269 | 0.6269 | 0.6269 | 0.6269 | 2,488 | +0.00(+0.00%) |
| Mar 06, 2012 | 0.6269 | 0.6269 | 0.6269 | 0.6269 | 248 | +0.00(+0.00%) |
| Mar 01, 2012 | 0.6570 | 0.6269 | 0.6269 | 0.6269 | 4,811 | -0.03(-4.59%) |
| Feb 29, 2012 | 0.6510 | 0.6570 | 0.6510 | 0.6570 | 638 | +0.00(+0.00%) |
| Feb 24, 2012 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 331 | +0.05(+9.00%) |
| Feb 23, 2012 | 0.6028 | 0.6088 | 0.6028 | 0.6028 | 1,891 | +0.00(+0.00%) |
| Feb 22, 2012 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | 1,368 | +0.00(+0.00%) |
| Feb 21, 2012 | 0.6630 | 0.6630 | 0.6028 | 0.6028 | 17,847 | -0.05(-8.26%) |
| Feb 16, 2012 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 331 | -0.01(-0.91%) |
| Feb 14, 2012 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 165 | +0.06(+10.00%) |
| Feb 09, 2012 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | 1,161 | +0.00(+0.00%) |
| Feb 08, 2012 | 0.6028 | 0.6028 | 0.6028 | 0.6028 | 248 | +0.00(+0.00%) |
| Feb 07, 2012 | 0.6450 | 0.6450 | 0.6028 | 0.6028 | 1,247 | -0.05(-7.41%) |
| Feb 06, 2012 | 0.6088 | 0.6570 | 0.6088 | 0.6510 | 5,972 | +0.04(+6.92%) |
| Feb 02, 2012 | 0.6088 | 0.6088 | 0.6088 | 0.6088 | 829 | +0.00(+0.01%) |
| Jan 30, 2012 | 0.6088 | 0.6088 | 0.6088 | 0.6088 | 1,161 | +0.01(+2.02%) |
| Jan 27, 2012 | 0.6028 | 0.6028 | 0.5967 | 0.5967 | 3,483 | +0.01(+1.96%) |
| Jan 26, 2012 | 0.6028 | 0.6028 | 0.5853 | 0.5853 | 2,827 | +0.00(+0.10%) |
| Jan 24, 2012 | 0.5847 | 0.5847 | 0.5847 | 0.5847 | 0 | +0.01(+1.04%) |
| Jan 23, 2012 | 0.5557 | 0.5847 | 0.5557 | 0.5786 | 3,948 | -0.02(-3.13%) |
| Jan 20, 2012 | 0.6148 | 0.6148 | 0.5552 | 0.5973 | 1,990 | -0.04(-6.86%) |
| Jan 18, 2012 | 0.5967 | 0.6413 | 0.6413 | 0.6413 | 3,649 | +0.04(+6.40%) |
| Jan 17, 2012 | 0.6028 | 0.6329 | 0.5967 | 0.6028 | 16,173 | -0.05(-8.26%) |
| Jan 13, 2012 | 0.6148 | 0.6570 | 0.6148 | 0.6570 | 331 | +0.05(+7.92%) |
| Jan 12, 2012 | 0.6088 | 0.6088 | 0.6088 | 0.6088 | 497 | +0.00(+0.00%) |
| Jan 11, 2012 | 0.6148 | 0.6148 | 0.6088 | 0.6088 | 16,590 | -0.01(-1.94%) |
| Jan 10, 2012 | 0.6269 | 0.6269 | 0.6208 | 0.6208 | 9,705 | -0.01(-1.90%) |
| Jan 06, 2012 | 0.6329 | 0.6329 | 0.6329 | 0.6329 | 1,659 | +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.
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.
