Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	0.6090	0.6150	0.6090	0.6150	0	+0.01(+0.99%)
Aug 28, 2013	0.6090	0.6090	0.6090	0.6090	331	-0.02(-2.88%)
Aug 27, 2013	0.6271	0.6271	0.6271	0.6271	0	+0.02(+4.00%)
Aug 22, 2013	0.6029	0.6029	0.6029	0.6029	0	-0.01(-1.76%)
Aug 21, 2013	0.6137	0.6137	0.6137	0.6137	0	+0.01(+1.79%)
Aug 20, 2013	0.6150	0.6150	0.6029	0.6029	0	-0.01(-0.99%)
Aug 16, 2013	0.6090	0.6090	0.6090	0.6090	829	-0.02(-3.81%)
Aug 13, 2013	0.6451	0.6331	0.6331	0.6331	11,775	+0.02(+3.77%)
Aug 12, 2013	0.6451	0.6451	0.6101	0.6101	5,630	-0.04(-5.43%)
Aug 06, 2013	0.6391	0.6451	0.6451	0.6451	8,790	+0.03(+5.32%)
Aug 05, 2013	0.6150	0.6150	0.6126	0.6126	2,985	-0.00(-0.40%)
Aug 01, 2013	0.6150	0.6151	0.6151	0.6151	3,317	-0.03(-4.66%)
Jul 31, 2013	0.6331	0.6451	0.6325	0.6451	0	+0.03(+4.90%)
Jul 30, 2013	0.6151	0.6151	0.6090	0.6150	0	+0.01(+0.98%)
Jul 29, 2013	0.6090	0.6090	0.6090	0.6090	0	-0.02(-3.80%)
Jul 24, 2013	0.6572	0.6331	0.6331	0.6331	6,302	+0.01(+1.94%)
Jul 23, 2013	0.6210	0.6210	0.6210	0.6210	0	-0.01(-1.90%)
Jul 19, 2013	0.6331	0.6331	0.6331	0.6331	0	+0.00(+0.00%)
Jul 18, 2013	0.6331	0.6331	0.6331	0.6331	0	-0.00(-0.21%)
Jul 17, 2013	0.6271	0.7041	0.6271	0.6344	27,609	+0.01(+1.17%)
Jul 16, 2013	0.6210	0.6271	0.6210	0.6271	0	+0.02(+2.97%)
Jul 15, 2013	0.6090	0.6090	0.6090	0.6090	0	+0.00(+0.00%)
Jul 11, 2013	0.6210	0.6090	0.6090	0.6090	4,478	-0.01(-1.94%)
Jul 09, 2013	0.6029	0.6210	0.6210	0.6210	1,326	+0.01(+0.98%)
Jul 08, 2013	0.5908	0.6150	0.5668	0.6150	0	+0.02(+4.09%)
Jul 05, 2013	0.5668	0.5908	0.5607	0.5908	0	+0.03(+5.37%)
Jul 03, 2013	0.5547	0.5607	0.5378	0.5607	0	+0.01(+0.98%)
Jul 02, 2013	0.5547	0.5580	0.5547	0.5553	0	-0.00(-0.55%)
Jun 27, 2013	0.5426	0.5584	0.5584	0.5584	7,463	-0.01(-1.48%)
Jun 25, 2013	0.5668	0.5668	0.5668	0.5668	0	+0.00(+0.00%)
Jun 24, 2013	0.5547	0.5909	0.5366	0.5668	0	-0.01(-1.59%)
Jun 21, 2013	0.5788	0.5788	0.5728	0.5759	3,317	-0.01(-1.02%)
Jun 20, 2013	0.5728	0.5818	0.5728	0.5818	0	+0.01(+1.58%)
Jun 19, 2013	0.5728	0.5728	0.5728	0.5728	0	-0.01(-1.04%)
Jun 18, 2013	0.6029	0.6029	0.5601	0.5788	0	+0.02(+3.11%)
Jun 17, 2013	0.6029	0.6029	0.5613	0.5613	0	-0.04(-6.90%)
Jun 13, 2013	0.6029	0.6029	0.6029	0.6029	0	+0.01(+1.01%)
Jun 10, 2013	0.5969	0.5969	0.5969	0.5969	0	-0.01(-1.00%)
Jun 07, 2013	0.5939	0.6029	0.5939	0.6029	0	+0.05(+8.57%)
Jun 05, 2013	0.5607	0.5554	0.5554	0.5554	3,980	-0.05(-7.88%)
May 31, 2013	0.5607	0.6029	0.6029	0.6029	3,482	+0.06(+11.10%)
May 30, 2013	0.6144	0.6150	0.5426	0.5426	0	-0.04(-6.74%)
May 29, 2013	0.6090	0.6090	0.5818	0.5818	4,332	-0.04(-6.31%)
May 28, 2013	0.5818	0.6210	0.5818	0.6210	6,634	+0.04(+7.07%)
May 24, 2013	0.6029	0.6030	0.5800	0.5800	0	-0.04(-6.60%)
May 23, 2013	0.6210	0.6210	0.6029	0.6210	0	+0.02(+3.00%)
May 22, 2013	0.6029	0.6029	0.6029	0.6029	0	-0.02(-2.91%)
May 20, 2013	0.6029	0.6210	0.6210	0.6210	4,809	-0.01(-0.96%)
May 16, 2013	0.6271	0.6271	0.6271	0.6271	0	+0.02(+4.00%)
May 15, 2013	0.6150	0.6150	0.5795	0.6029	0	-0.02(-3.75%)
May 13, 2013	0.6391	0.6391	0.6265	0.6265	0	-0.00(-0.10%)
May 09, 2013	0.6271	0.6271	0.6271	0.6271	4,643	+0.01(+0.96%)
May 08, 2013	0.6222	0.6222	0.6210	0.6211	0	-0.03(-4.62%)
May 02, 2013	0.6451	0.6512	0.6512	0.6512	7,629	+0.02(+2.93%)
May 01, 2013	0.6327	0.6327	0.6327	0.6327	0	+0.01(+1.78%)
Apr 29, 2013	0.6216	0.6216	0.6216	0.6216	0	-0.03(-4.54%)
Apr 15, 2013	0.6512	0.6512	0.6512	0.6512	0	-0.01(-0.92%)
Apr 12, 2013	0.6572	0.6572	0.6572	0.6572	1,326	+0.01(+1.87%)
Apr 11, 2013	0.6090	0.6451	0.6090	0.6451	7,602	+0.04(+7.00%)
Apr 10, 2013	0.6210	0.6331	0.6029	0.6029	5,957	-0.02(-2.91%)
Apr 09, 2013	0.6210	0.6210	0.6090	0.6210	1,627	-0.02(-2.83%)
Apr 08, 2013	0.6331	0.6391	0.6246	0.6391	8,322	+0.01(+1.92%)
Apr 05, 2013	0.6271	0.6271	0.6090	0.6271	34,166	-0.00(-0.19%)
Apr 04, 2013	0.6210	0.6451	0.5740	0.6283	67,897	+0.01(+1.17%)
Apr 03, 2013	0.6090	0.6210	0.6090	0.6210	6,800	+0.01(+0.98%)
Apr 02, 2013	0.6151	0.6151	0.6150	0.6150	829	+0.01(+2.00%)
Mar 28, 2013	0.6150	0.6029	0.6029	0.6029	2,487	+0.00(+0.00%)
Mar 22, 2013	0.6090	0.6029	0.6029	0.6029	3,648	-0.03(-4.76%)
Mar 20, 2013	0.6150	0.6331	0.6331	0.6331	3,482	+0.02(+3.96%)
Mar 19, 2013	0.6098	0.6098	0.6090	0.6090	1,658	-0.02(-3.81%)
Mar 15, 2013	0.6271	0.6331	0.6331	0.6331	8,126	+0.02(+3.35%)
Mar 14, 2013	0.6234	0.6234	0.6126	0.6126	3,648	+0.00(+0.59%)
Mar 11, 2013	0.6090	0.6090	0.6090	0.6090	0	+0.01(+1.00%)
Mar 06, 2013	0.6029	0.6029	0.6029	0.6029	7,961	-0.01(-1.96%)
Mar 05, 2013	0.6150	0.6150	0.6150	0.6150	456	-0.01(-1.92%)
Mar 01, 2013	0.6150	0.6271	0.6271	0.6271	3,317	+0.02(+2.97%)
Feb 25, 2013	0.6090	0.6090	0.6090	0.6090	0	+0.00(+0.00%)
Feb 22, 2013	0.6090	0.6090	0.6090	0.6090	777	-0.01(-1.94%)
Feb 20, 2013	0.6210	0.6210	0.6210	0.6210	0	+0.01(+0.98%)
Feb 14, 2013	0.6150	0.6150	0.6150	0.6150	2,156	-0.00(-0.01%)
Feb 05, 2013	0.6150	0.6151	0.6151	0.6151	1,658	+0.00(+0.01%)
Jan 31, 2013	0.6150	0.6150	0.6150	0.6150	3,317	+0.01(+0.99%)
Jan 30, 2013	0.6090	0.6090	0.6090	0.6090	212	-0.02(-3.81%)
Jan 28, 2013	0.6331	0.6331	0.6331	0.6331	0	+0.01(+0.96%)
Jan 25, 2013	0.6090	0.6271	0.6029	0.6271	6,037	+0.02(+2.97%)
Jan 22, 2013	0.6090	0.6090	0.6090	0.6090	1,658	-0.01(-0.97%)
Jan 18, 2013	0.6090	0.6149	0.6090	0.6149	829	+0.01(+0.98%)
Jan 15, 2013	0.6090	0.6090	0.6090	0.6090	0	-0.02(-3.81%)
Jan 10, 2013	0.6090	0.6331	0.6331	0.6331	12,107	+0.03(+5.00%)
Jan 09, 2013	0.6029	0.6029	0.6029	0.6029	5,473	+0.00(+0.00%)
Jan 08, 2013	0.5945	0.6029	0.5945	0.6029	13,369	+0.00(+0.63%)
Jan 04, 2013	0.5991	0.5991	0.5991	0.5991	0	+0.01(+1.92%)
Jan 02, 2013	0.5879	0.5879	0.5879	0.5879	0	-0.03(-4.41%)
Dec 31, 2012	0.5614	0.6150	0.5613	0.6150	2,743	+0.02(+3.02%)
Dec 28, 2012	0.5969	0.5970	0.5969	0.5970	8,863	-0.01(-0.99%)
Dec 27, 2012	0.6029	0.6066	0.6029	0.6029	5,675	+0.00(+0.00%)
Dec 26, 2012	0.5970	0.6029	0.5970	0.6029	6,965	+0.00(+0.00%)
Dec 24, 2012	0.6029	0.6029	0.6029	0.6029	6,134	+0.00(+0.00%)
Dec 20, 2012	0.6029	0.6029	0.6029	0.6029	1,326	+0.00(+0.00%)
Dec 19, 2012	0.6029	0.6029	0.6029	0.6029	331	+0.03(+5.15%)
Dec 18, 2012	0.5734	0.5734	0.5734	0.5734	165	+0.01(+1.62%)
Dec 17, 2012	0.5642	0.5642	0.5642	0.5642	331	-0.03(-5.61%)
Dec 12, 2012	0.6029	0.5978	0.5978	0.5978	1,824	+0.00(+0.14%)
Dec 10, 2012	0.5969	0.5969	0.5969	0.5969	165	-0.01(-1.00%)
Dec 07, 2012	0.6029	0.6029	0.6029	0.6029	165	+0.00(+0.00%)
Dec 06, 2012	0.6210	0.6210	0.6029	0.6029	7,199	-0.02(-2.91%)
Dec 04, 2012	0.6210	0.6210	0.6210	0.6210	3,317	+0.02(+3.00%)
Nov 28, 2012	0.6029	0.6029	0.6029	0.6029	0	-0.01(-0.99%)
Nov 27, 2012	0.6090	0.6090	0.6090	0.6090	5,400	+0.01(+1.00%)
Nov 26, 2012	0.6029	0.6030	0.6029	0.6029	5,138	-0.01(-0.99%)
Nov 19, 2012	0.6090	0.6090	0.6090	0.6090	3,317	+0.00(+0.00%)
Nov 16, 2012	0.6090	0.6090	0.6090	0.6090	6,634	-0.01(-0.98%)
Nov 15, 2012	0.6090	0.6150	0.6090	0.6150	2,630	+0.00(+0.00%)
Nov 14, 2012	0.6150	0.6150	0.6090	0.6150	10,523	-0.00(-0.01%)
Nov 13, 2012	0.6150	0.6151	0.6150	0.6151	2,860	-0.01(-0.96%)
Nov 09, 2012	0.6210	0.6210	0.6210	0.6210	0	+0.00(+0.00%)
Nov 07, 2012	0.6210	0.6210	0.6210	0.6210	1,658	+0.01(+1.98%)
Nov 06, 2012	0.6150	0.6150	0.6090	0.6090	6,965	-0.01(-0.98%)
Nov 05, 2012	0.6029	0.6150	0.5969	0.6150	11,253	+0.02(+4.08%)
Oct 31, 2012	0.5909	0.5909	0.5909	0.5909	165	+0.00(+0.00%)
Oct 25, 2012	0.5909	0.5909	0.5909	0.5909	331	+0.01(+1.03%)
Oct 23, 2012	0.5848	0.5848	0.5848	0.5848	1,326	+0.00(+0.00%)
Oct 19, 2012	0.5848	0.5848	0.5848	0.5848	331	+0.01(+2.11%)
Oct 17, 2012	0.5728	0.5728	0.5728	0.5728	0	+0.00(+0.00%)
Oct 12, 2012	0.5728	0.5728	0.5728	0.5728	165	+0.01(+2.04%)
Oct 11, 2012	0.5613	0.5613	0.5613	0.5613	829	-0.04(-5.96%)
Oct 04, 2012	0.6029	0.5969	0.5969	0.5969	3,482	+0.04(+6.45%)
Oct 03, 2012	0.5607	0.5607	0.5607	0.5607	1,658	-0.04(-6.95%)
Sep 28, 2012	0.6026	0.6026	0.6026	0.6026	0	+0.05(+9.84%)
Sep 27, 2012	0.5487	0.5487	0.5487	0.5487	165	+0.00(+0.00%)
Sep 24, 2012	0.5547	0.5487	0.5487	0.5487	8,624	-0.00(-0.66%)
Sep 21, 2012	0.5788	0.5788	0.5517	0.5523	23,488	-0.02(-3.58%)
Sep 17, 2012	0.5788	0.5728	0.5728	0.5728	3,482	-0.00(-0.01%)
Sep 14, 2012	0.5728	0.5728	0.5728	0.5728	1,356	-0.01(-1.04%)
Sep 10, 2012	0.5788	0.5789	0.5789	0.5789	3,648	+0.01(+1.06%)

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