Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	0.5907	0.5907	0.5805	0.5847	11,704	-0.03(-5.09%)
Jul 28, 2014	0.6148	0.6160	0.6160	0.6160	16	+0.01(+2.20%)
Jul 25, 2014	0.6317	0.6317	0.6028	0.6028	2,820	-0.01(-1.96%)
Jul 24, 2014	0.6329	0.6329	0.6028	0.6148	4,147	+0.01(+2.00%)
Jul 23, 2014	0.6570	0.6570	0.5799	0.6028	117,080	+0.01(+1.94%)
Jul 22, 2014	0.5913	0.6389	0.5913	0.5913	12,739	-0.01(-0.91%)
Jul 21, 2014	0.6028	0.6028	0.5967	0.5967	567	-0.02(-3.88%)
Jul 18, 2014	0.6088	0.6208	0.6028	0.6208	1,493	+0.01(+0.98%)
Jul 17, 2014	0.6389	0.6389	0.6028	0.6148	32,683	+0.00(+0.00%)
Jul 15, 2014	0.6148	0.6148	0.6148	0.6148	21,069	+0.00(+0.00%)
Jul 14, 2014	0.6148	0.6389	0.6148	0.6148	18,030	+0.03(+4.62%)
Jul 10, 2014	0.6088	0.5877	0.5877	0.5877	1,990	-0.02(-3.47%)
Jul 09, 2014	0.6148	0.6148	0.6088	0.6088	995	+0.03(+5.21%)
Jul 08, 2014	0.6148	0.6148	0.5726	0.5786	22,579	-0.00(-0.66%)
Jul 07, 2014	0.5786	0.5825	0.5786	0.5825	10,783	+0.00(+0.67%)
Jul 01, 2014	0.6148	0.5786	0.5786	0.5786	9,456	-0.03(-4.95%)
Jun 30, 2014	0.6028	0.6329	0.5793	0.6088	12,276	+0.01(+2.02%)
Jun 27, 2014	0.6028	0.6028	0.5967	0.5967	9,297	-0.01(-1.00%)
Jun 25, 2014	0.6088	0.6028	0.6028	0.6028	33	-0.01(-1.96%)
Jun 24, 2014	0.6028	0.6148	0.5907	0.6148	18,893	+0.01(+0.99%)
Jun 23, 2014	0.5847	0.6148	0.5780	0.6088	32,002	+0.02(+3.06%)
Jun 20, 2014	0.5937	0.5937	0.5907	0.5907	5,413	+0.02(+3.16%)
Jun 19, 2014	0.5726	0.5726	0.5672	0.5726	14,018	-0.01(-2.06%)
Jun 17, 2014	0.5907	0.5847	0.5847	0.5847	8,295	+0.01(+2.11%)
Jun 16, 2014	0.5738	0.5738	0.5624	0.5726	25,632	-0.00(-0.21%)
Jun 12, 2014	0.6148	0.5738	0.5738	0.5738	20,074	-0.03(-4.80%)
Jun 11, 2014	0.5847	0.6329	0.5847	0.6028	29,116	+0.00(+0.03%)
Jun 10, 2014	0.6026	0.6026	0.5868	0.6026	414	+0.02(+3.06%)
Jun 06, 2014	0.5841	0.5847	0.5841	0.5847	5,143	+0.00(+0.00%)
Jun 05, 2014	0.5846	0.5847	0.5846	0.5847	10,949	-0.02(-3.00%)
Jun 04, 2014	0.6028	0.6028	0.6028	0.6028	5,154	+0.02(+3.95%)
Jun 03, 2014	0.6028	0.6028	0.5799	0.5799	6,309	-0.02(-2.83%)
Jun 02, 2014	0.5967	0.5968	0.5967	0.5967	8,958	-0.01(-1.00%)
May 30, 2014	0.6028	0.6028	0.5967	0.6028	17,056	+0.00(+0.71%)
May 28, 2014	0.6028	0.5985	0.5985	0.5985	31,355	-0.03(-5.43%)
May 27, 2014	0.6630	0.6630	0.6028	0.6329	9,982	+0.03(+5.00%)
May 23, 2014	0.6028	0.6028	0.6028	0.6028	3,318	+0.00(+0.40%)
May 22, 2014	0.6088	0.6389	0.6003	0.6003	40,646	-0.01(-2.35%)
May 21, 2014	0.6148	0.6329	0.6148	0.6148	2,057	-0.01(-1.92%)
May 20, 2014	0.6028	0.6329	0.6027	0.6269	8,567	+0.01(+0.97%)
May 19, 2014	0.6088	0.6269	0.5973	0.6208	12,051	+0.02(+3.94%)
May 16, 2014	0.5972	0.5973	0.5967	0.5973	5,184	-0.00(-0.20%)
May 13, 2014	0.5967	0.5985	0.5985	0.5985	3,815	-0.00(-0.70%)
May 12, 2014	0.5974	0.6028	0.5974	0.6028	3,309	+0.01(+0.91%)
May 08, 2014	0.6028	0.5973	0.5973	0.5973	96	-0.04(-6.03%)
May 07, 2014	0.6510	0.6510	0.6357	0.6357	1,282	+0.04(+6.53%)
May 06, 2014	0.6148	0.6450	0.5967	0.5967	8,627	-0.02(-2.94%)
May 05, 2014	0.6269	0.6389	0.6148	0.6148	11,999	-0.00(-0.01%)
May 02, 2014	0.6149	0.6149	0.6149	0.6149	3,318	+0.00(+0.01%)
May 01, 2014	0.6148	0.6148	0.6148	0.6148	497	+0.01(+2.00%)
Apr 28, 2014	0.5967	0.6028	0.6028	0.6028	137	+0.00(+0.00%)
Apr 25, 2014	0.6088	0.6329	0.5967	0.6028	8,461	+0.00(+0.00%)
Apr 24, 2014	0.6088	0.6088	0.6028	0.6028	995	-0.01(-0.99%)
Apr 23, 2014	0.6088	0.6088	0.6088	0.6088	205	+0.01(+1.00%)
Apr 22, 2014	0.6028	0.6028	0.6028	0.6028	1,076	+0.02(+3.84%)
Apr 21, 2014	0.6148	0.6148	0.5805	0.5805	10,020	+0.00(+0.00%)
Apr 17, 2014	0.6148	0.5805	0.5805	0.5805	11,447	-0.05(-7.40%)
Apr 16, 2014	0.6148	0.6269	0.5907	0.6269	3,172	+0.04(+7.22%)
Apr 14, 2014	0.5726	0.5847	0.5847	0.5847	14,101	+0.01(+1.04%)
Apr 11, 2014	0.6148	0.6148	0.5786	0.5786	3,926	-0.01(-1.03%)
Apr 10, 2014	0.6329	0.6329	0.5847	0.5847	2,614	-0.03(-4.90%)
Apr 09, 2014	0.5973	0.6148	0.5666	0.6148	63,340	+0.01(+2.00%)
Apr 08, 2014	0.5847	0.6028	0.5847	0.6028	13,852	+0.00(+0.00%)
Apr 07, 2014	0.6329	0.6329	0.5907	0.6028	39,053	-0.02(-3.85%)
Apr 04, 2014	0.6088	0.6450	0.5907	0.6269	8,792	-0.00(-0.10%)
Apr 03, 2014	0.6275	0.6275	0.6275	0.6275	696	-0.04(-5.36%)
Apr 02, 2014	0.6630	0.6630	0.6630	0.6630	199	+0.00(+0.00%)
Apr 01, 2014	0.6269	0.6630	0.6088	0.6630	3,591	+0.03(+4.76%)
Mar 31, 2014	0.6269	0.6330	0.6269	0.6329	12,456	+0.00(+0.00%)
Mar 28, 2014	0.6389	0.6389	0.6329	0.6329	4,071	+0.00(+0.00%)
Mar 27, 2014	0.6636	0.6636	0.6329	0.6329	8,792	-0.01(-1.88%)
Mar 24, 2014	0.6450	0.6450	0.6450	0.6450	0	-0.05(-6.95%)
Mar 21, 2014	0.6932	0.6932	0.6932	0.6932	1,355	+0.02(+3.60%)
Mar 20, 2014	0.6510	0.6691	0.6510	0.6691	1,451	+0.01(+0.91%)
Mar 18, 2014	0.6630	0.6630	0.6630	0.6630	13	-0.04(-5.17%)
Mar 13, 2014	0.6992	0.6992	0.6992	0.6992	331	+0.00(+0.00%)
Mar 12, 2014	0.6992	0.6992	0.6992	0.6992	1,659	-0.01(-0.85%)
Mar 11, 2014	0.7053	0.7053	0.7052	0.7052	1,197	+0.01(+0.86%)
Mar 10, 2014	0.7293	0.7293	0.6992	0.6992	16,756	+0.00(+0.00%)
Mar 07, 2014	0.7113	0.7113	0.6992	0.6992	6,651	+0.04(+5.45%)
Mar 06, 2014	0.7052	0.7064	0.6630	0.6630	15,999	-0.02(-3.51%)
Mar 05, 2014	0.6871	0.6872	0.6871	0.6871	5,461	-0.01(-0.87%)
Mar 04, 2014	0.6570	0.7052	0.6570	0.6932	3,649	+0.05(+6.98%)
Mar 03, 2014	0.6450	0.6510	0.6317	0.6480	29,696	+0.00(+0.47%)
Feb 27, 2014	0.6450	0.6450	0.6450	0.6450	136	+0.04(+7.00%)
Feb 26, 2014	0.6570	0.7113	0.6028	0.6028	71,323	-0.08(-12.27%)
Feb 25, 2014	0.6992	0.7004	0.6751	0.6871	12,190	-0.01(-1.79%)
Feb 24, 2014	0.6996	0.6996	0.6996	0.6996	552	+0.00(+0.06%)
Feb 21, 2014	0.6993	0.6993	0.6992	0.6992	590	-0.01(-1.69%)
Feb 20, 2014	0.6932	0.7113	0.6932	0.7113	459	+0.01(+1.72%)
Feb 19, 2014	0.7052	0.7113	0.6932	0.6992	4,026	-0.04(-5.69%)
Feb 18, 2014	0.6932	0.7414	0.6932	0.7414	4,729	+0.05(+6.96%)
Feb 14, 2014	0.6871	0.6932	0.6932	0.6932	20,074	+0.01(+0.88%)
Feb 12, 2014	0.6992	0.6871	0.6871	0.6871	124	+0.01(+0.89%)
Feb 11, 2014	0.6812	0.6812	0.6811	0.6811	2,488	-0.01(-1.74%)
Feb 10, 2014	0.6757	0.6992	0.6757	0.6932	9,089	+0.01(+1.76%)
Feb 07, 2014	0.6811	0.6812	0.6811	0.6812	3,649	-0.01(-1.73%)
Feb 06, 2014	0.6932	0.6932	0.6932	0.6932	1,990	-0.02(-3.36%)
Feb 04, 2014	0.7173	0.7173	0.7173	0.7173	3,318	+0.02(+3.47%)
Feb 03, 2014	0.6932	0.6932	0.6932	0.6932	4,147	-0.03(-4.16%)
Jan 31, 2014	0.7299	0.7299	0.7233	0.7233	20,737	-0.02(-3.23%)
Jan 30, 2014	0.7474	0.7474	0.7354	0.7474	3,045	+0.01(+1.64%)
Jan 29, 2014	0.7293	0.7776	0.7233	0.7354	16,210	+0.00(+0.00%)
Jan 28, 2014	0.6932	0.7354	0.6630	0.7354	22,833	+0.04(+6.09%)
Jan 27, 2014	0.6570	0.6932	0.6570	0.6932	16,590	+0.01(+0.88%)
Jan 24, 2014	0.7113	0.7414	0.6691	0.6871	18,261	-0.04(-5.79%)
Jan 23, 2014	0.6932	0.7293	0.6932	0.7293	6,994	-0.01(-1.63%)
Jan 22, 2014	0.7354	0.8537	0.7354	0.7414	52,145	+0.01(+0.82%)
Jan 21, 2014	0.7233	0.7360	0.7173	0.7354	21,174	+0.03(+3.71%)
Jan 17, 2014	0.6871	0.7091	0.7091	0.7091	8,958	-0.03(-3.57%)
Jan 16, 2014	0.6998	0.7354	0.6998	0.7354	5,541	+0.03(+4.27%)
Jan 15, 2014	0.7354	0.7354	0.6992	0.7052	2,662	+0.01(+1.74%)
Jan 14, 2014	0.7354	0.7354	0.6932	0.6932	2,654	-0.05(-6.50%)
Jan 13, 2014	0.7354	0.7413	0.7354	0.7413	13,882	+0.05(+7.89%)
Jan 10, 2014	0.6992	0.7173	0.6871	0.6871	10,951	+0.01(+0.96%)
Jan 09, 2014	0.7474	0.7474	0.6721	0.6806	17,587	-0.02(-2.66%)
Jan 08, 2014	0.7414	0.7414	0.6992	0.6992	10,286	+0.01(+0.87%)
Jan 07, 2014	0.6871	0.7414	0.6691	0.6932	40,669	+0.02(+3.60%)
Jan 06, 2014	0.6871	0.6871	0.6510	0.6691	24,455	-0.01(-1.77%)
Jan 03, 2014	0.6691	0.6811	0.6691	0.6811	16,922	+0.02(+2.73%)
Jan 02, 2014	0.6510	0.6751	0.6510	0.6630	10,368	+0.03(+4.76%)
Dec 31, 2013	0.6329	0.6329	0.6329	0.6329	331	-0.01(-1.87%)
Dec 30, 2013	0.6533	0.6533	0.6389	0.6450	1,829	-0.02(-3.60%)
Dec 27, 2013	0.6690	0.6691	0.6630	0.6691	2,488	+0.00(+0.11%)
Dec 24, 2013	0.6389	0.6683	0.6683	0.6683	8,792	-0.01(-1.00%)
Dec 23, 2013	0.6450	0.6751	0.6450	0.6751	4,580	+0.03(+4.67%)
Dec 20, 2013	0.6752	0.6752	0.6389	0.6450	11,001	-0.02(-2.73%)
Dec 19, 2013	0.6389	0.6871	0.6329	0.6630	31,098	+0.02(+2.79%)
Dec 18, 2013	0.6510	0.6570	0.6269	0.6450	31,999	+0.03(+4.26%)
Dec 16, 2013	0.6148	0.6187	0.6187	0.6187	18,581	+0.02(+2.64%)
Dec 12, 2013	0.6208	0.6028	0.6028	0.6028	497	-0.03(-4.76%)
Dec 11, 2013	0.6329	0.6329	0.6329	0.6329	497	+0.00(+0.00%)
Dec 10, 2013	0.6329	0.6329	0.6329	0.6329	1,617	+0.00(+0.00%)
Dec 09, 2013	0.6208	0.6329	0.6201	0.6329	6,894	-0.02(-3.66%)
Dec 06, 2013	0.6216	0.6569	0.6148	0.6569	0	+0.02(+2.81%)
Dec 05, 2013	0.6389	0.6390	0.6389	0.6390	0	+0.01(+0.96%)
Dec 04, 2013	0.6329	0.6329	0.6329	0.6329	0	-0.01(-1.91%)
Nov 26, 2013	0.6329	0.6452	0.6452	0.6452	2,986	+0.03(+4.94%)
Nov 21, 2013	0.6148	0.6148	0.6148	0.6148	1,161	-0.02(-2.86%)
Nov 20, 2013	0.6088	0.6510	0.6088	0.6329	0	+0.01(+1.94%)
Nov 19, 2013	0.6208	0.6208	0.6208	0.6208	0	+0.02(+2.90%)
Nov 18, 2013	0.6510	0.6510	0.6034	0.6034	0	-0.04(-6.45%)
Nov 15, 2013	0.6450	0.6450	0.6450	0.6450	0	+0.01(+0.94%)
Nov 12, 2013	0.6389	0.6389	0.6389	0.6389	0	+0.01(+0.95%)
Nov 08, 2013	0.6389	0.6329	0.6329	0.6329	14,765	+0.01(+0.96%)
Nov 07, 2013	0.6149	0.6269	0.6149	0.6269	0	+0.02(+2.87%)
Nov 06, 2013	0.6094	0.6094	0.6094	0.6094	0	+0.01(+1.10%)
Nov 04, 2013	0.6088	0.6028	0.6028	0.6028	8,958	-0.01(-0.99%)
Oct 28, 2013	0.6088	0.6088	0.6088	0.6088	2,986	-0.02(-2.88%)
Oct 24, 2013	0.6269	0.6269	0.6269	0.6269	0	-0.01(-0.95%)
Oct 23, 2013	0.6329	0.6329	0.6329	0.6329	0	-0.01(-0.94%)
Oct 22, 2013	0.6329	0.6389	0.6329	0.6389	0	+0.00(+0.00%)
Oct 21, 2013	0.6389	0.6389	0.6389	0.6389	0	+0.00(+0.00%)
Oct 18, 2013	0.6450	0.6450	0.6389	0.6389	13,438	+0.00(+0.00%)
Oct 15, 2013	0.6389	0.6389	0.6389	0.6389	3,981	+0.00(+0.00%)
Oct 11, 2013	0.6389	0.6389	0.6389	0.6389	165	+0.01(+1.92%)
Oct 09, 2013	0.6389	0.6269	0.6269	0.6269	7,631	-0.01(-1.89%)
Oct 08, 2013	0.6148	0.6389	0.6148	0.6389	0	+0.02(+3.41%)
Oct 07, 2013	0.6208	0.6208	0.6148	0.6178	0	-0.00(-0.48%)
Oct 02, 2013	0.6208	0.6208	0.6208	0.6208	0	+0.00(+0.00%)
Oct 01, 2013	0.6208	0.6208	0.6208	0.6208	0	+0.01(+0.96%)
Sep 27, 2013	0.6148	0.6149	0.6149	0.6149	8,627	+0.00(+0.01%)
Sep 25, 2013	0.6148	0.6148	0.6148	0.6148	3,318	+0.00(+0.00%)
Sep 23, 2013	0.6148	0.6148	0.6148	0.6148	7,465	+0.00(+0.00%)
Sep 20, 2013	0.6148	0.6148	0.5908	0.6148	0	-0.00(-0.60%)
Sep 18, 2013	0.6208	0.6186	0.6186	0.6186	4,313	+0.03(+5.79%)
Sep 17, 2013	0.6088	0.6094	0.5847	0.5847	0	-0.02(-3.96%)
Sep 16, 2013	0.6148	0.6148	0.6088	0.6088	0	+0.01(+1.00%)
Sep 13, 2013	0.6028	0.6028	0.6028	0.6028	0	-0.01(-1.96%)
Sep 12, 2013	0.6028	0.6148	0.6028	0.6148	0	+0.01(+2.00%)
Sep 11, 2013	0.6028	0.6123	0.6028	0.6028	0	-0.01(-1.95%)
Sep 09, 2013	0.6148	0.6148	0.6148	0.6148	1,327	-0.00(-0.01%)
Sep 06, 2013	0.6148	0.6148	0.6129	0.6148	0	+0.01(+2.00%)
Sep 05, 2013	0.6088	0.6088	0.6028	0.6028	0	-0.01(-0.99%)
Sep 04, 2013	0.6148	0.6148	0.6088	0.6088	0	+0.01(+1.00%)
Sep 03, 2013	0.6028	0.6088	0.6028	0.6028	0	-0.01(-1.96%)
Aug 30, 2013	0.6088	0.6148	0.6088	0.6148	0	+0.01(+0.99%)
Aug 28, 2013	0.6088	0.6088	0.6088	0.6088	331	-0.02(-2.88%)
Aug 27, 2013	0.6269	0.6269	0.6269	0.6269	0	+0.02(+4.00%)
Aug 22, 2013	0.6028	0.6028	0.6028	0.6028	0	-0.01(-1.76%)
Aug 21, 2013	0.6135	0.6135	0.6135	0.6135	0	+0.01(+1.79%)
Aug 20, 2013	0.6148	0.6148	0.6028	0.6028	0	-0.01(-0.99%)
Aug 16, 2013	0.6088	0.6088	0.6088	0.6088	829	-0.02(-3.81%)
Aug 13, 2013	0.6450	0.6329	0.6329	0.6329	11,779	+0.02(+3.77%)
Aug 12, 2013	0.6450	0.6450	0.6099	0.6099	5,632	-0.04(-5.43%)
Aug 06, 2013	0.6389	0.6450	0.6450	0.6450	8,792	+0.03(+5.31%)
Aug 05, 2013	0.6148	0.6148	0.6124	0.6124	2,986	-0.00(-0.40%)

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