Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	0.6493	0.6493	0.6061	0.6061	5,709	-0.03(-4.21%)
May 27, 2016	0.6308	0.6327	0.6327	0.6327	6,144	+0.00(+0.12%)
May 25, 2016	0.6431	0.6320	0.6320	0.6320	13,421	+0.00(+0.20%)
May 24, 2016	0.6254	0.6308	0.6246	0.6308	9,506	+0.01(+2.00%)
May 23, 2016	0.6180	0.6270	0.6145	0.6184	16,942	+0.00(+0.06%)
May 20, 2016	0.5998	0.6181	0.5998	0.6180	3,014	+0.02(+3.03%)
May 19, 2016	0.6108	0.6108	0.5998	0.5998	9,759	-0.01(-1.02%)
May 18, 2016	0.6060	0.6060	0.6060	0.6060	1,296	+0.02(+3.05%)
May 17, 2016	0.6184	0.6184	0.5881	0.5881	14,044	-0.01(-0.99%)
May 16, 2016	0.6122	0.6230	0.5882	0.5940	19,662	-0.02(-3.84%)
May 13, 2016	0.5937	0.6177	0.5937	0.6177	1,445	-0.00(-0.11%)
May 12, 2016	0.5943	0.6184	0.5392	0.6184	11,416	+0.02(+2.56%)
May 11, 2016	0.6029	0.6029	0.5728	0.6029	43,228	-0.03(-4.76%)
May 10, 2016	0.6632	0.6632	0.6078	0.6331	33,851	+0.01(+1.87%)
May 09, 2016	0.6029	0.6632	0.6002	0.6214	110,340	+0.01(+1.95%)
May 06, 2016	0.5547	0.9044	0.5547	0.6096	1,309,932	+0.10(+18.75%)
May 04, 2016	0.5185	0.5133	0.5133	0.5133	3,212	+0.00(+0.16%)
May 03, 2016	0.5126	0.5138	0.5125	0.5125	4,867	+0.00(+0.00%)
Apr 29, 2016	0.5125	0.5125	0.5125	0.5125	197	+0.03(+6.25%)
Apr 27, 2016	0.4823	0.4823	0.4823	0.4823	11	-0.06(-11.00%)
Apr 26, 2016	0.5366	0.5420	0.5065	0.5420	12,455	+0.00(+0.00%)
Apr 25, 2016	0.5420	0.5420	0.5420	0.5420	558	+0.01(+1.00%)
Apr 22, 2016	0.5306	0.5366	0.5306	0.5366	6,055	-0.01(-1.00%)
Apr 21, 2016	0.5420	0.5420	0.5419	0.5420	1,388	+0.02(+4.52%)
Apr 20, 2016	0.5144	0.5306	0.5131	0.5186	21,892	-0.02(-4.43%)
Apr 19, 2016	0.5426	0.5426	0.5426	0.5426	1,867	-0.02(-3.12%)
Apr 15, 2016	0.5426	0.5601	0.5601	0.5601	995	+0.00(+0.00%)
Apr 14, 2016	0.5487	0.5601	0.5131	0.5601	51,169	+0.01(+2.08%)
Apr 12, 2016	0.5607	0.5487	0.5487	0.5487	11,278	-0.01(-2.15%)
Apr 07, 2016	0.5366	0.5608	0.5608	0.5608	1,990	+0.01(+1.09%)
Mar 31, 2016	0.5547	0.5548	0.5548	0.5548	331	+0.02(+4.70%)
Mar 28, 2016	0.5306	0.5299	0.5299	0.5299	16	+0.02(+3.39%)
Mar 24, 2016	0.5487	0.5125	0.5125	0.5125	62,361	-0.04(-6.59%)
Mar 22, 2016	0.5487	0.5487	0.5487	0.5487	1,990	-0.02(-4.11%)
Mar 21, 2016	0.5668	0.5722	0.5668	0.5722	580	+0.01(+0.96%)
Mar 18, 2016	0.5548	0.5668	0.5547	0.5668	933	+0.01(+1.08%)
Mar 17, 2016	0.5728	0.5728	0.5607	0.5607	1,658	-0.01(-2.12%)
Mar 09, 2016	0.5788	0.5728	0.5728	0.5728	995	+0.00(+0.01%)
Mar 08, 2016	0.5728	0.5728	0.5728	0.5728	1,953	-0.01(-1.99%)
Mar 02, 2016	0.5848	0.5844	0.5844	0.5844	126	+0.03(+5.36%)
Feb 29, 2016	0.5728	0.5547	0.5547	0.5547	10,780	-0.02(-3.16%)
Feb 24, 2016	0.5788	0.5728	0.5728	0.5728	28	-0.01(-2.02%)
Feb 22, 2016	0.5728	0.5846	0.5846	0.5846	63	+0.01(+1.00%)
Feb 19, 2016	0.5752	0.5788	0.5728	0.5788	19,791	-0.01(-0.96%)
Feb 17, 2016	0.5788	0.5844	0.5844	0.5844	13,931	+0.01(+0.97%)
Feb 16, 2016	0.5726	0.5788	0.5698	0.5788	16,603	+0.01(+1.05%)
Feb 12, 2016	0.5487	0.5728	0.5728	0.5728	5,141	+0.01(+2.15%)
Feb 11, 2016	0.5607	0.5607	0.5607	0.5607	580	-0.01(-1.06%)
Feb 08, 2016	0.5788	0.5668	0.5668	0.5668	33	-0.01(-1.06%)
Feb 04, 2016	0.5728	0.5728	0.5728	0.5728	194	+0.00(+0.00%)
Feb 03, 2016	0.5728	0.5728	0.5728	0.5728	235	+0.00(+0.01%)
Feb 02, 2016	0.5909	0.5909	0.5728	0.5728	2,116	-0.03(-4.48%)
Jan 29, 2016	0.5969	0.5997	0.5997	0.5997	1,824	+0.00(+0.45%)
Jan 26, 2016	0.5487	0.5970	0.5970	0.5970	8,624	+0.01(+1.02%)
Jan 22, 2016	0.5788	0.5909	0.5909	0.5909	175	+0.01(+2.51%)
Jan 21, 2016	0.5764	0.5765	0.5764	0.5765	8,574	-0.02(-3.42%)
Jan 19, 2016	0.5969	0.5969	0.5969	0.5969	8,292	-0.00(-0.82%)
Jan 15, 2016	0.5788	0.6019	0.6019	0.6019	3,814	+0.01(+0.85%)
Jan 13, 2016	0.5788	0.5968	0.5968	0.5968	1,326	-0.01(-1.01%)
Jan 12, 2016	0.5779	0.6029	0.5764	0.6029	16,807	+0.02(+3.08%)
Jan 11, 2016	0.6150	0.6150	0.5788	0.5848	15,810	-0.03(-4.90%)
Jan 08, 2016	0.5915	0.6150	0.5915	0.6150	31,703	+0.01(+2.20%)
Jan 07, 2016	0.6017	0.6017	0.6017	0.6017	4,322	+0.02(+4.13%)
Jan 06, 2016	0.5779	0.5779	0.5779	0.5779	6,760	-0.00(-0.17%)
Jan 04, 2016	0.5788	0.5788	0.5788	0.5788	8,458	-0.01(-1.89%)
Dec 31, 2015	0.5909	0.5900	0.5900	0.5900	36,985	-0.01(-1.16%)
Dec 24, 2015	0.5969	0.5969	0.5969	0.5969	165	+0.01(+1.70%)
Dec 22, 2015	0.6029	0.5870	0.5870	0.5870	15,258	-0.01(-2.39%)
Dec 21, 2015	0.5776	0.6013	0.5776	0.6013	5,013	+0.02(+4.08%)
Dec 18, 2015	0.5777	0.5777	0.5777	0.5777	3,418	-0.03(-5.13%)
Dec 17, 2015	0.6090	0.6090	0.6014	0.6090	12,804	+0.02(+4.11%)
Dec 16, 2015	0.5771	0.5849	0.5770	0.5849	8,415	-0.02(-3.95%)
Dec 09, 2015	0.5728	0.6090	0.6090	0.6090	94,205	+0.02(+3.05%)
Dec 04, 2015	0.5728	0.5909	0.5909	0.5909	10,946	+0.01(+2.09%)
Dec 02, 2015	0.5788	0.5788	0.5788	0.5788	11,278	-0.02(-3.02%)
Nov 30, 2015	0.5909	0.5968	0.5968	0.5968	34,995	+0.01(+1.02%)
Nov 27, 2015	0.5908	0.5908	0.5908	0.5908	218	+0.01(+2.58%)
Nov 23, 2015	0.5788	0.5760	0.5760	0.5760	4,478	-0.01(-2.00%)
Nov 20, 2015	0.5731	0.5877	0.5728	0.5877	2,252	-0.01(-2.26%)
Nov 18, 2015	0.5969	0.6013	0.6013	0.6013	1	+0.02(+4.21%)
Nov 16, 2015	0.5788	0.5770	0.5770	0.5770	2,487	+0.00(+0.00%)
Nov 13, 2015	0.5770	0.5770	0.5770	0.5770	2,985	-0.00(-0.42%)
Nov 12, 2015	0.5794	0.5794	0.5788	0.5794	2,156	+0.01(+1.15%)
Nov 11, 2015	0.5782	0.5940	0.5728	0.5728	11,326	-0.02(-4.03%)
Nov 10, 2015	0.5789	0.5969	0.5789	0.5969	8,458	-0.01(-1.00%)
Nov 09, 2015	0.6029	0.6029	0.6029	0.6029	2,534	+0.00(+0.00%)
Nov 05, 2015	0.6029	0.6029	0.6029	0.6029	1,990	-0.00(-0.57%)
Nov 04, 2015	0.6017	0.6064	0.6011	0.6064	13,820	+0.01(+1.59%)
Nov 03, 2015	0.5969	0.6017	0.5969	0.5969	1,575	+0.00(+0.00%)
Nov 02, 2015	0.5969	0.5969	0.5969	0.5969	2,358	+0.00(+0.00%)
Oct 30, 2015	0.5969	0.5969	0.5969	0.5969	456	+0.01(+1.02%)
Oct 29, 2015	0.5909	0.5909	0.5909	0.5909	210	+0.00(+0.77%)
Oct 27, 2015	0.5848	0.5864	0.5864	0.5864	366	-0.01(-2.31%)
Oct 26, 2015	0.6002	0.6002	0.6002	0.6002	484	+0.01(+0.86%)
Oct 23, 2015	0.5767	0.5951	0.5766	0.5951	7,504	-0.01(-1.29%)
Oct 22, 2015	0.5791	0.6029	0.5766	0.6029	13,780	+0.02(+4.16%)
Oct 21, 2015	0.6090	0.6090	0.5788	0.5788	26,628	-0.02(-2.83%)
Oct 20, 2015	0.5849	0.5957	0.5849	0.5957	6,635	+0.01(+1.72%)
Oct 19, 2015	0.5909	0.5909	0.5856	0.5856	6,468	-0.01(-0.89%)
Oct 15, 2015	0.5909	0.5909	0.5909	0.5909	1,160	-0.01(-2.00%)
Oct 12, 2015	0.6029	0.6029	0.6029	0.6029	9	-0.01(-0.99%)
Oct 09, 2015	0.5969	0.6150	0.5900	0.6090	60,218	-0.01(-0.98%)
Oct 08, 2015	0.6150	0.6150	0.5969	0.6150	1,326	+0.02(+3.55%)
Oct 07, 2015	0.6029	0.6029	0.5939	0.5939	3,376	-0.02(-3.43%)
Oct 06, 2015	0.6150	0.6150	0.6150	0.6150	9,690	+0.02(+3.55%)
Oct 05, 2015	0.5969	0.5976	0.5819	0.5939	5,148	-0.02(-2.48%)
Oct 02, 2015	0.6030	0.6090	0.6029	0.6090	2,089	+0.03(+4.66%)
Oct 01, 2015	0.5818	0.5818	0.5818	0.5818	4,975	-0.02(-2.53%)
Sep 30, 2015	0.5969	0.5969	0.5969	0.5969	333	-0.01(-1.98%)
Sep 29, 2015	0.6090	0.6090	0.6090	0.6090	182	+0.01(+2.02%)
Sep 28, 2015	0.5976	0.5976	0.5879	0.5969	15,016	-0.00(-0.01%)
Sep 24, 2015	0.5969	0.5970	0.5970	0.5970	250	-0.01(-1.09%)
Sep 23, 2015	0.6210	0.6210	0.6029	0.6035	2,761	-0.02(-2.82%)
Sep 22, 2015	0.6210	0.6210	0.5969	0.6210	4,036	+0.02(+4.04%)
Sep 21, 2015	0.5971	0.5971	0.5969	0.5969	7,780	+0.00(+0.00%)
Sep 18, 2015	0.6150	0.6210	0.5969	0.5969	31,537	-0.02(-2.94%)
Sep 17, 2015	0.6150	0.6150	0.6150	0.6150	2,570	+0.00(+0.00%)
Sep 16, 2015	0.6150	0.6150	0.6030	0.6150	3,335	+0.00(+0.00%)
Sep 15, 2015	0.6150	0.6150	0.6150	0.6150	2,872	+0.00(+0.00%)
Sep 14, 2015	0.6150	0.6150	0.6150	0.6150	2,305	+0.00(+0.00%)
Sep 11, 2015	0.6150	0.6150	0.6149	0.6150	4,267	+0.00(+0.00%)
Sep 10, 2015	0.6090	0.6150	0.6090	0.6150	3,015	+0.00(+0.00%)
Sep 09, 2015	0.6029	0.6150	0.6029	0.6150	20,264	+0.01(+2.00%)
Sep 08, 2015	0.6028	0.6029	0.6028	0.6029	2,081	+0.00(+0.00%)
Sep 04, 2015	0.6029	0.6029	0.6029	0.6029	663	+0.00(+0.00%)
Sep 03, 2015	0.5957	0.6029	0.5909	0.6029	9,214	+0.01(+2.04%)
Sep 02, 2015	0.5963	0.5963	0.5668	0.5909	12,027	-0.01(-1.01%)
Sep 01, 2015	0.6035	0.6035	0.5969	0.5969	11,581	-0.01(-1.98%)
Aug 31, 2015	0.5788	0.6090	0.5785	0.6090	51,113	+0.04(+6.32%)
Aug 28, 2015	0.5728	0.5728	0.5710	0.5728	22,438	+0.01(+1.06%)
Aug 27, 2015	0.5728	0.5728	0.5668	0.5668	3,960	-0.00(-0.01%)
Aug 26, 2015	0.5668	0.5727	0.5668	0.5668	839	+0.01(+2.18%)
Aug 24, 2015	0.5728	0.5547	0.5547	0.5547	1	-0.02(-3.16%)
Aug 21, 2015	0.5740	0.5740	0.5727	0.5728	8,790	-0.02(-3.94%)
Aug 18, 2015	0.5969	0.5963	0.5963	0.5963	497	+0.01(+1.90%)
Aug 17, 2015	0.5848	0.5865	0.5848	0.5852	3,531	+0.00(+0.06%)
Aug 14, 2015	0.5848	0.5848	0.5848	0.5848	494	+0.00(+0.00%)
Aug 13, 2015	0.5669	0.5848	0.5669	0.5848	2,935	+0.01(+1.34%)
Aug 11, 2015	0.5848	0.5771	0.5771	0.5771	2,156	-0.00(-0.81%)
Aug 10, 2015	0.5728	0.5848	0.5666	0.5818	24,292	+0.00(+0.52%)
Aug 07, 2015	0.5921	0.5921	0.5728	0.5788	41,004	-0.01(-2.04%)
Aug 06, 2015	0.5915	0.5915	0.5848	0.5909	24,102	+0.00(+0.00%)
Aug 05, 2015	0.6029	0.6029	0.5909	0.5909	30,001	-0.01(-1.80%)
Aug 04, 2015	0.5909	0.6029	0.5909	0.6017	4,556	+0.01(+1.32%)
Aug 03, 2015	0.5945	0.5969	0.5939	0.5939	8,490	-0.01(-1.28%)
Jul 31, 2015	0.5946	0.6029	0.5945	0.6016	22,216	-0.00(-0.07%)
Jul 30, 2015	0.5930	0.6020	0.5930	0.6020	7,244	-0.00(-0.15%)
Jul 29, 2015	0.6210	0.6210	0.6029	0.6029	2,663	+0.00(+0.81%)
Jul 28, 2015	0.6753	0.6753	0.5981	0.5981	31,890	-0.01(-1.78%)
Jul 27, 2015	0.6753	0.6753	0.6029	0.6090	56,767	-0.05(-8.18%)
Jul 24, 2015	0.6451	0.6753	0.5921	0.6632	160,426	+0.05(+8.91%)
Jul 23, 2015	0.5848	0.6090	0.5800	0.6090	5,660	-0.02(-3.81%)
Jul 22, 2015	0.6331	0.6391	0.5970	0.6331	2,089	+0.01(+0.96%)
Jul 21, 2015	0.6029	0.6451	0.5939	0.6271	12,296	+0.03(+5.58%)
Jul 20, 2015	0.5945	0.5945	0.5939	0.5939	12,936	-0.00(-0.32%)
Jul 17, 2015	0.6029	0.6029	0.5958	0.5958	1,990	+0.00(+0.00%)
Jul 16, 2015	0.5915	0.5958	0.5915	0.5958	1,160	-0.01(-1.17%)
Jul 15, 2015	0.5848	0.6029	0.5848	0.6029	2,156	+0.01(+1.40%)
Jul 14, 2015	0.5849	0.5946	0.5770	0.5946	53,221	+0.02(+2.72%)
Jul 13, 2015	0.5795	0.5848	0.5788	0.5788	10,599	-0.00(-0.32%)
Jul 10, 2015	0.5909	0.5909	0.5807	0.5807	4,380	+0.00(+0.20%)
Jul 09, 2015	0.5909	0.5969	0.5788	0.5795	50,444	-0.01(-1.92%)
Jul 08, 2015	0.5915	0.6029	0.5909	0.5909	22,970	-0.01(-2.00%)
Jul 07, 2015	0.6029	0.6029	0.6029	0.6029	18,326	+0.00(+0.00%)
Jul 06, 2015	0.6271	0.6391	0.5873	0.6029	14,419	-0.03(-4.76%)
Jul 02, 2015	0.6029	0.6331	0.6331	0.6331	34,497	+0.01(+0.96%)
Jul 01, 2015	0.6090	0.6813	0.5969	0.6271	235,308	+0.04(+6.12%)
Jun 30, 2015	0.5863	0.5909	0.5861	0.5909	2,199	+0.00(+0.00%)
Jun 29, 2015	0.5909	0.5909	0.5909	0.5909	636	+0.00(+0.00%)
Jun 25, 2015	0.5909	0.5909	0.5909	0.5909	8,292	+0.00(+0.00%)
Jun 23, 2015	0.5848	0.5909	0.5909	0.5909	36	+0.01(+1.77%)
Jun 22, 2015	0.5815	0.5836	0.5806	0.5806	8,244	-0.02(-2.88%)
Jun 18, 2015	0.6029	0.5979	0.5979	0.5979	76	+0.00(+0.16%)
Jun 16, 2015	0.6210	0.5969	0.5969	0.5969	2,653	-0.01(-1.98%)
Jun 15, 2015	0.6090	0.6090	0.6090	0.6090	1,824	-0.00(-0.01%)
Jun 12, 2015	0.6265	0.6271	0.6090	0.6090	4,665	+0.01(+1.01%)
Jun 11, 2015	0.6029	0.6029	0.6029	0.6029	539	+0.02(+4.17%)
Jun 10, 2015	0.5855	0.5855	0.5788	0.5788	7,463	-0.02(-4.00%)
Jun 08, 2015	0.6090	0.6029	0.6029	0.6029	26,370	-0.01(-0.99%)
Jun 04, 2015	0.5848	0.6090	0.6090	0.6090	663	-0.02(-3.81%)

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