Financial News
Taitron Components (NQ: TAIT )
2.920
-0.050
(-1.68%)
Streaming Delayed Price
Updated: 3:54 PM EDT, May 20, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2010 | 0.9765 | 0.9765 | 0.9764 | 0.9764 | 467 | -0.00(-0.01%) |
| Apr 27, 2010 | 0.9765 | 0.9765 | 0.9765 | 0.9765 | 0 | +0.06(+6.82%) |
| Apr 22, 2010 | 0.9141 | 0.9141 | 0.9141 | 0.9141 | 0 | -0.07(-7.52%) |
| Apr 21, 2010 | 0.9584 | 0.9885 | 0.9282 | 0.9885 | 9,385 | +0.09(+10.07%) |
| Apr 20, 2010 | 0.9584 | 0.9584 | 0.8981 | 0.8981 | 2,357 | -0.00(-0.01%) |
| Apr 16, 2010 | 0.8982 | 0.8982 | 0.8982 | 0.8982 | 0 | +0.00(+0.01%) |
| Apr 15, 2010 | 0.8861 | 0.8981 | 0.8861 | 0.8981 | 447 | +0.01(+0.68%) |
| Apr 14, 2010 | 0.8499 | 0.8921 | 0.8499 | 0.8921 | 5,252 | +0.04(+4.23%) |
| Apr 13, 2010 | 0.8499 | 0.8559 | 0.8499 | 0.8559 | 11,530 | +0.03(+3.65%) |
| Apr 12, 2010 | 0.8258 | 0.8258 | 0.8258 | 0.8258 | 165 | -0.02(-2.14%) |
| Apr 09, 2010 | 0.8619 | 0.8619 | 0.8137 | 0.8439 | 23,107 | -0.02(-2.10%) |
| Apr 08, 2010 | 0.9825 | 0.9825 | 0.8619 | 0.8619 | 3,245 | -0.04(-4.03%) |
| Apr 06, 2010 | 0.8981 | 0.8981 | 0.8981 | 0.8981 | 0 | +0.00(+0.00%) |
| Apr 05, 2010 | 0.8198 | 0.8981 | 0.8198 | 0.8981 | 1,917 | +0.08(+9.56%) |
| Apr 01, 2010 | 0.8439 | 0.8198 | 0.8198 | 0.8198 | 10,120 | -0.09(-10.14%) |
| Mar 31, 2010 | 0.9282 | 0.9282 | 0.8499 | 0.9122 | 8,509 | -0.05(-5.41%) |
| Mar 30, 2010 | 0.9463 | 1.007 | 0.9463 | 0.9644 | 3,616 | -0.05(-4.76%) |
| Mar 29, 2010 | 0.8499 | 1.013 | 0.8499 | 1.013 | 15,258 | +0.04(+3.80%) |
| Mar 26, 2010 | 0.9825 | 0.9825 | 0.8439 | 0.9756 | 2,745 | +0.11(+12.40%) |
| Mar 25, 2010 | 0.9162 | 0.9524 | 0.8680 | 0.8680 | 1,990 | -0.12(-12.20%) |
| Mar 23, 2010 | 0.9885 | 0.9885 | 0.9885 | 0.9885 | 0 | +0.01(+1.23%) |
| Mar 22, 2010 | 0.9644 | 0.9946 | 0.8619 | 0.9765 | 14,017 | +0.13(+15.71%) |
| Mar 17, 2010 | 0.8439 | 0.8439 | 0.8439 | 0.8439 | 0 | -0.03(-3.45%) |
| Mar 16, 2010 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 282 | -0.06(-6.45%) |
| Mar 15, 2010 | 0.9343 | 0.9343 | 0.9343 | 0.9343 | 1,277 | +0.06(+6.89%) |
| Mar 10, 2010 | 0.8741 | 0.8741 | 0.8741 | 0.8741 | 0 | -0.06(-6.44%) |
| Mar 09, 2010 | 0.9343 | 0.9343 | 0.9342 | 0.9342 | 729 | -0.00(-0.01%) |
| Mar 08, 2010 | 0.9343 | 0.9343 | 0.9343 | 0.9343 | 776 | +0.06(+6.90%) |
| Mar 05, 2010 | 0.8741 | 0.8741 | 0.8740 | 0.8740 | 414 | -0.09(-9.38%) |
| Mar 02, 2010 | 0.9644 | 0.9644 | 0.9644 | 0.9644 | 13,272 | +0.12(+14.29%) |
| Mar 01, 2010 | 0.9644 | 0.9644 | 0.8439 | 0.8439 | 1,758 | -0.12(-12.50%) |
| Feb 23, 2010 | 0.9644 | 0.9644 | 0.9644 | 0.9644 | 497 | +0.02(+2.56%) |
| Feb 22, 2010 | 0.9102 | 0.9644 | 0.9102 | 0.9403 | 3,434 | +0.04(+4.00%) |
| Feb 18, 2010 | 0.8740 | 0.9041 | 0.9041 | 0.9041 | 5,308 | +0.05(+6.01%) |
| Feb 17, 2010 | 0.8529 | 0.8529 | 0.8529 | 0.8529 | 497 | -0.02(-2.41%) |
| Feb 16, 2010 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 190 | +0.06(+7.41%) |
| Feb 05, 2010 | 0.8137 | 0.8137 | 0.8137 | 0.8137 | 165 | -0.05(-5.59%) |
| Feb 03, 2010 | 0.9041 | 0.8619 | 0.8619 | 0.8619 | 1,327 | +0.01(+0.70%) |
| Feb 02, 2010 | 0.8559 | 0.8559 | 0.8559 | 0.8559 | 1,659 | +0.00(+0.57%) |
| Feb 01, 2010 | 0.9102 | 0.9885 | 0.8484 | 0.8510 | 7,772 | -0.10(-10.07%) |
| Jan 29, 2010 | 0.8740 | 0.9946 | 0.8378 | 0.9463 | 34,839 | +0.07(+8.28%) |
| Jan 28, 2010 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 331 | +0.00(+0.00%) |
| Jan 27, 2010 | 0.8680 | 0.8740 | 0.8680 | 0.8740 | 8,295 | +0.00(+0.00%) |
| Jan 25, 2010 | 0.8439 | 0.8740 | 0.8740 | 0.8740 | 11,945 | +0.04(+4.32%) |
| Jan 22, 2010 | 0.8198 | 0.8378 | 0.8198 | 0.8378 | 995 | +0.02(+2.96%) |
| Jan 21, 2010 | 0.8740 | 0.9041 | 0.8077 | 0.8137 | 14,101 | -0.06(-6.90%) |
| Jan 20, 2010 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 1,824 | +0.03(+3.57%) |
| Jan 19, 2010 | 0.8739 | 0.8739 | 0.8378 | 0.8439 | 2,986 | +0.04(+5.26%) |
| Jan 15, 2010 | 0.8077 | 0.8017 | 0.8017 | 0.8017 | 2,322 | -0.03(-3.62%) |
| Jan 08, 2010 | 0.8499 | 0.8318 | 0.8318 | 0.8318 | 6,470 | -0.01(-0.72%) |
| Jan 07, 2010 | 0.8137 | 0.8378 | 0.8137 | 0.8378 | 3,709 | +0.05(+6.92%) |
| Jan 06, 2010 | 0.7896 | 0.7896 | 0.7655 | 0.7836 | 4,213 | -0.08(-9.63%) |
| Jan 05, 2010 | 0.8288 | 0.8680 | 0.8288 | 0.8671 | 10,176 | +0.01(+0.59%) |
| 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%) |
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.
