Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	0.9768	0.9768	0.9767	0.9767	467	-0.00(-0.01%)
Apr 27, 2010	0.9768	0.9768	0.9768	0.9768	0	+0.06(+6.82%)
Apr 22, 2010	0.9144	0.9144	0.9144	0.9144	0	-0.07(-7.52%)
Apr 21, 2010	0.9587	0.9888	0.9285	0.9888	9,382	+0.09(+10.07%)
Apr 20, 2010	0.9587	0.9587	0.8984	0.8984	2,356	-0.00(-0.01%)
Apr 16, 2010	0.8984	0.8984	0.8984	0.8984	0	+0.00(+0.01%)
Apr 15, 2010	0.8863	0.8984	0.8863	0.8984	447	+0.01(+0.68%)
Apr 14, 2010	0.8501	0.8923	0.8501	0.8923	5,250	+0.04(+4.23%)
Apr 13, 2010	0.8501	0.8562	0.8501	0.8562	11,526	+0.03(+3.65%)
Apr 12, 2010	0.8260	0.8260	0.8260	0.8260	165	-0.02(-2.14%)
Apr 09, 2010	0.8622	0.8622	0.8140	0.8441	23,100	-0.02(-2.10%)
Apr 08, 2010	0.9828	0.9828	0.8622	0.8622	3,244	-0.04(-4.03%)
Apr 06, 2010	0.8984	0.8984	0.8984	0.8984	0	+0.00(+0.00%)
Apr 05, 2010	0.8200	0.8984	0.8200	0.8984	1,917	+0.08(+9.56%)
Apr 01, 2010	0.8441	0.8200	0.8200	0.8200	10,117	-0.09(-10.14%)
Mar 31, 2010	0.9285	0.9285	0.8501	0.9125	8,506	-0.05(-5.41%)
Mar 30, 2010	0.9466	1.007	0.9466	0.9647	3,615	-0.05(-4.76%)
Mar 29, 2010	0.8501	1.013	0.8501	1.013	15,253	+0.04(+3.80%)
Mar 26, 2010	0.9828	0.9828	0.8441	0.9759	2,744	+0.11(+12.40%)
Mar 25, 2010	0.9165	0.9526	0.8682	0.8682	1,990	-0.12(-12.20%)
Mar 23, 2010	0.9888	0.9888	0.9888	0.9888	0	+0.01(+1.23%)
Mar 22, 2010	0.9647	0.9948	0.8622	0.9768	14,013	+0.13(+15.71%)
Mar 17, 2010	0.8441	0.8441	0.8441	0.8441	0	-0.03(-3.45%)
Mar 16, 2010	0.8743	0.8743	0.8743	0.8743	281	-0.06(-6.45%)
Mar 15, 2010	0.9346	0.9346	0.9346	0.9346	1,277	+0.06(+6.89%)
Mar 10, 2010	0.8743	0.8743	0.8743	0.8743	0	-0.06(-6.44%)
Mar 09, 2010	0.9346	0.9346	0.9345	0.9345	729	-0.00(-0.01%)
Mar 08, 2010	0.9346	0.9346	0.9346	0.9346	776	+0.06(+6.90%)
Mar 05, 2010	0.8743	0.8743	0.8743	0.8743	414	-0.09(-9.37%)
Mar 02, 2010	0.9647	0.9647	0.9647	0.9647	13,268	+0.12(+14.29%)
Mar 01, 2010	0.9647	0.9647	0.8441	0.8441	1,758	-0.12(-12.50%)
Feb 23, 2010	0.9647	0.9647	0.9647	0.9647	497	+0.02(+2.56%)
Feb 22, 2010	0.9104	0.9647	0.9104	0.9406	3,433	+0.04(+4.00%)
Feb 18, 2010	0.8743	0.9044	0.9044	0.9044	5,307	+0.05(+6.01%)
Feb 17, 2010	0.8532	0.8532	0.8532	0.8532	497	-0.02(-2.41%)
Feb 16, 2010	0.8743	0.8743	0.8743	0.8743	190	+0.06(+7.41%)
Feb 05, 2010	0.8140	0.8140	0.8140	0.8140	165	-0.05(-5.59%)
Feb 03, 2010	0.9044	0.8622	0.8622	0.8622	1,326	+0.01(+0.70%)
Feb 02, 2010	0.8562	0.8562	0.8562	0.8562	1,658	+0.00(+0.57%)
Feb 01, 2010	0.9104	0.9888	0.8486	0.8513	7,770	-0.10(-10.07%)
Jan 29, 2010	0.8743	0.9948	0.8381	0.9466	34,829	+0.07(+8.28%)
Jan 28, 2010	0.8743	0.8743	0.8743	0.8743	331	+0.00(+0.00%)
Jan 27, 2010	0.8682	0.8743	0.8682	0.8743	8,292	+0.00(+0.00%)
Jan 25, 2010	0.8441	0.8743	0.8743	0.8743	11,941	+0.04(+4.32%)
Jan 22, 2010	0.8200	0.8381	0.8200	0.8381	995	+0.02(+2.96%)
Jan 21, 2010	0.8743	0.9044	0.8079	0.8140	14,097	-0.06(-6.90%)
Jan 20, 2010	0.8743	0.8743	0.8743	0.8743	1,824	+0.03(+3.57%)
Jan 19, 2010	0.8742	0.8742	0.8381	0.8441	2,985	+0.04(+5.26%)
Jan 15, 2010	0.8079	0.8019	0.8019	0.8019	2,321	-0.03(-3.62%)
Jan 08, 2010	0.8501	0.8321	0.8321	0.8321	6,468	-0.01(-0.72%)
Jan 07, 2010	0.8140	0.8381	0.8140	0.8381	3,708	+0.05(+6.92%)
Jan 06, 2010	0.7898	0.7898	0.7657	0.7838	4,212	-0.08(-9.63%)
Jan 05, 2010	0.8290	0.8682	0.8290	0.8673	10,173	+0.01(+0.59%)
Dec 31, 2009	0.8622	0.8622	0.8622	0.8622	0	+0.05(+6.72%)
Dec 28, 2009	0.8079	0.8079	0.8079	0.8079	0	+0.03(+3.30%)
Dec 22, 2009	0.8200	0.7821	0.7821	0.7821	8,292	+0.02(+2.14%)
Dec 21, 2009	0.7838	0.7838	0.7657	0.7657	580	-0.08(-9.29%)
Dec 18, 2009	0.8441	0.8441	0.8441	0.8441	1,617	-0.02(-2.10%)
Dec 15, 2009	0.8622	0.8622	0.8622	0.8622	0	+0.01(+1.42%)
Dec 14, 2009	0.8501	0.8501	0.8501	0.8501	1,285	+0.00(+0.00%)
Dec 10, 2009	0.8501	0.8501	0.8501	0.8501	0	+0.05(+6.02%)
Dec 08, 2009	0.8019	0.8019	0.8019	0.8019	0	+0.06(+8.00%)
Dec 07, 2009	0.8260	0.8321	0.7425	0.7425	9,586	-0.07(-8.10%)
Dec 04, 2009	0.7959	0.8079	0.7959	0.8079	2,413	+0.05(+7.20%)
Dec 03, 2009	0.7657	0.7808	0.7476	0.7537	10,017	+0.04(+5.93%)
Dec 02, 2009	0.7808	0.8743	0.7115	0.7115	17,497	-0.12(-14.65%)
Dec 01, 2009	0.7416	0.8984	0.7416	0.8336	21,305	+0.09(+11.49%)
Nov 30, 2009	0.8019	0.8019	0.7476	0.7476	12,366	-0.05(-6.77%)
Nov 27, 2009	0.8019	0.8019	0.8019	0.8019	5,639	-0.01(-0.75%)
Nov 25, 2009	0.8079	0.8079	0.8079	0.8079	165	+0.01(+0.75%)
Nov 23, 2009	0.8441	0.8019	0.8019	0.8019	1,824	+0.00(+0.00%)
Nov 20, 2009	0.8019	0.8019	0.8019	0.8019	331	+0.00(+0.00%)
Nov 19, 2009	0.8019	0.8019	0.8019	0.8019	232	-0.07(-7.64%)
Nov 18, 2009	0.8019	0.8682	0.8019	0.8682	3,648	-0.01(-0.69%)
Nov 17, 2009	0.8453	0.8743	0.8079	0.8743	3,549	+0.00(+0.00%)
Nov 16, 2009	0.7597	0.8743	0.7597	0.8743	46,467	+0.10(+13.28%)
Nov 12, 2009	0.7718	0.7718	0.7718	0.7718	0	+0.01(+1.59%)
Nov 11, 2009	0.7597	0.7597	0.7597	0.7597	301	-0.05(-6.67%)
Nov 10, 2009	0.8140	0.8140	0.8140	0.8140	1,340	+0.05(+6.30%)
Nov 09, 2009	0.8019	0.8019	0.7657	0.7657	497	+0.02(+2.42%)
Nov 06, 2009	0.8743	0.8743	0.7476	0.7476	15,893	-0.08(-10.14%)
Nov 05, 2009	0.8743	0.8743	0.8321	0.8321	1,792	-0.03(-3.93%)
Nov 04, 2009	0.8743	0.8743	0.8661	0.8661	2,114	-0.01(-0.93%)
Nov 03, 2009	0.8743	0.8743	0.8742	0.8743	2,487	+0.00(+0.00%)
Nov 02, 2009	0.8200	0.8743	0.8200	0.8743	42,032	+0.08(+9.85%)
Oct 30, 2009	0.7838	0.7959	0.7832	0.7959	4,478	+0.05(+6.45%)
Oct 29, 2009	0.8019	0.8019	0.7476	0.7476	1,593	-0.05(-6.77%)
Oct 28, 2009	0.7537	0.8019	0.7537	0.8019	3,655	+0.02(+2.32%)
Oct 27, 2009	0.7657	0.7838	0.7657	0.7838	3,421	+0.01(+0.77%)
Oct 26, 2009	0.7657	0.7778	0.7657	0.7778	1,210	+0.03(+4.03%)
Oct 23, 2009	0.7476	0.7657	0.7476	0.7476	636	-0.02(-2.35%)
Oct 22, 2009	0.7657	0.7657	0.7657	0.7657	331	+0.01(+1.59%)
Oct 21, 2009	0.7537	0.7537	0.7536	0.7537	6,800	-0.01(-1.57%)
Oct 19, 2009	0.7657	0.7657	0.7657	0.7657	0	-0.02(-2.31%)
Oct 16, 2009	0.7814	0.7838	0.7778	0.7838	1,389	+0.05(+7.43%)
Oct 14, 2009	0.7296	0.7296	0.7296	0.7296	10,780	+0.00(+0.01%)
Oct 13, 2009	0.7175	0.8019	0.6873	0.7296	9,403	+0.07(+10.00%)
Oct 09, 2009	0.6632	0.6632	0.6632	0.6632	0	+0.01(+0.92%)
Oct 08, 2009	0.6572	0.6572	0.6572	0.6572	1,658	-0.07(-9.17%)
Oct 07, 2009	0.7235	0.7235	0.7235	0.7235	5,373	+0.00(+0.00%)
Oct 06, 2009	0.6934	0.7235	0.6934	0.7235	12,953	+0.03(+4.35%)
Oct 05, 2009	0.6873	0.7175	0.6873	0.6934	5,834	-0.00(-0.01%)
Oct 02, 2009	0.6934	0.6934	0.6934	0.6934	1,658	+0.02(+2.46%)
Oct 01, 2009	0.6271	0.6768	0.6271	0.6768	870	-0.02(-2.39%)
Sep 30, 2009	0.6934	0.7054	0.6934	0.6934	5,707	-0.02(-2.54%)
Sep 29, 2009	0.7235	0.7235	0.7115	0.7115	1,434	+0.02(+2.79%)
Sep 28, 2009	0.6391	0.7054	0.6331	0.6922	5,804	-0.03(-3.53%)
Sep 25, 2009	0.7175	0.7175	0.7175	0.7175	3,298	+0.00(+0.00%)
Sep 24, 2009	0.7175	0.7175	0.7115	0.7175	2,049	+0.05(+8.19%)
Sep 23, 2009	0.6632	0.6632	0.6632	0.6632	1,658	+0.03(+4.75%)
Sep 22, 2009	0.6331	0.6331	0.6331	0.6331	1,360	+0.02(+2.94%)
Sep 21, 2009	0.7537	0.8200	0.6150	0.6150	77,703	+0.00(+0.00%)
Sep 18, 2009	0.6979	0.7838	0.6150	0.6150	18,668	-0.17(-21.54%)
Sep 17, 2009	0.7423	0.8140	0.6693	0.7838	6,882	-0.04(-4.41%)
Sep 16, 2009	0.6753	0.8321	0.6753	0.8200	5,683	-0.01(-0.73%)
Sep 15, 2009	0.8321	0.8321	0.7151	0.8260	22,289	-0.01(-1.44%)
Sep 14, 2009	0.5969	0.8381	0.5969	0.8381	55,254	+0.27(+46.32%)
Sep 11, 2009	0.6934	0.6934	0.5125	0.5728	20,068	-0.14(-19.49%)
Sep 10, 2009	0.6150	0.7175	0.6150	0.7115	26,040	+0.11(+18.00%)
Sep 09, 2009	0.5969	0.6090	0.5957	0.6029	15,258	+0.02(+3.09%)
Sep 08, 2009	0.5668	0.5848	0.5668	0.5848	12,303	+0.02(+3.19%)
Sep 04, 2009	0.5668	0.5668	0.5607	0.5668	4,478	+0.01(+1.08%)
Sep 02, 2009	0.5668	0.5607	0.5607	0.5607	4,146	+0.01(+1.10%)
Sep 01, 2009	0.5547	0.5547	0.5546	0.5546	3,066	-0.00(-0.01%)
Aug 31, 2009	0.5547	0.5547	0.5547	0.5547	2,078	+0.00(+0.00%)
Aug 28, 2009	0.5426	0.5547	0.5426	0.5547	1,658	+0.02(+3.37%)
Aug 27, 2009	0.5366	0.5366	0.5366	0.5366	1,990	+0.00(+0.00%)
Aug 26, 2009	0.5246	0.5366	0.5185	0.5366	11,238	+0.00(+0.00%)
Aug 24, 2009	0.5366	0.5366	0.5366	0.5366	663	+0.02(+4.71%)
Aug 21, 2009	0.5065	0.5306	0.5004	0.5125	7,927	+0.02(+4.94%)
Aug 18, 2009	0.4944	0.4884	0.4884	0.4884	26,039	-0.01(-2.41%)
Aug 17, 2009	0.4884	0.5004	0.4884	0.5004	2,081	-0.01(-2.35%)
Aug 10, 2009	0.5125	0.5125	0.5125	0.5125	1,326	+0.01(+1.19%)
Aug 07, 2009	0.4763	0.5125	0.4763	0.5065	9,039	+0.05(+10.53%)
Aug 06, 2009	0.4823	0.4823	0.4582	0.4582	6,030	-0.01(-2.56%)
Aug 05, 2009	0.4823	0.4823	0.4582	0.4703	6,423	-0.01(-1.27%)
Aug 04, 2009	0.4582	0.4763	0.1507	0.4763	33,532	-0.02(-3.66%)
Jul 30, 2009	0.4944	0.4944	0.4944	0.4944	3,482	+0.01(+1.25%)
Jul 28, 2009	0.5246	0.4883	0.4883	0.4883	18,836	+0.01(+2.52%)
Jul 27, 2009	0.4763	0.4763	0.4763	0.4763	331	-0.07(-12.22%)
Jul 17, 2009	0.5426	0.5426	0.5426	0.5426	0	+0.03(+5.88%)
Jul 15, 2009	0.5125	0.5125	0.5125	0.5125	829	-0.03(-5.56%)
Jul 13, 2009	0.5426	0.5426	0.5426	0.5426	1,326	+0.03(+5.88%)
Jul 07, 2009	0.5125	0.5125	0.5125	0.5125	0	-0.06(-10.53%)
Jul 02, 2009	0.5728	0.5728	0.5728	0.5728	0	+0.06(+11.76%)
Jun 25, 2009	0.5125	0.5125	0.5125	0.5125	165	-0.01(-1.16%)
Jun 23, 2009	0.5185	0.5185	0.5185	0.5185	0	-0.06(-10.42%)
Jun 22, 2009	0.5728	0.5848	0.5728	0.5788	4,939	+0.01(+1.05%)
Jun 17, 2009	0.5728	0.5728	0.5728	0.5728	1,492	+0.00(+0.00%)
Jun 10, 2009	0.5728	0.5728	0.5728	0.5728	0	+0.00(+0.00%)
Jun 09, 2009	0.5662	0.5728	0.5149	0.5728	6,703	+0.00(+0.00%)
Jun 08, 2009	0.5607	0.5728	0.5607	0.5728	4,828	+0.03(+5.56%)
Jun 05, 2009	0.5607	0.5607	0.5426	0.5426	3,317	-0.02(-4.26%)
Jun 04, 2009	0.5668	0.5668	0.5668	0.5668	331	+0.11(+25.33%)
Jun 03, 2009	0.4534	0.4534	0.4522	0.4522	8,883	+0.03(+7.14%)
Jun 02, 2009	0.5125	0.7416	0.4221	0.4221	43,429	-0.07(-14.63%)
May 29, 2009	0.4944	0.4944	0.4944	0.4944	829	-0.02(-3.53%)
May 28, 2009	0.5125	0.5125	0.5125	0.5125	530	+0.00(+0.00%)
May 19, 2009	0.5125	0.5125	0.5125	0.5125	0	-0.05(-9.57%)
May 06, 2009	0.5668	0.5668	0.5668	0.5668	1,492	+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.

Financial News

Taitron Components (NQ: TAIT )

Historical Prices

Popular Pages