Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2014	0.5969	0.6029	0.6029	0.6029	137	+0.00(+0.00%)
Apr 25, 2014	0.6090	0.6331	0.5969	0.6029	8,458	+0.00(+0.00%)
Apr 24, 2014	0.6090	0.6090	0.6029	0.6029	995	-0.01(-0.99%)
Apr 23, 2014	0.6090	0.6090	0.6090	0.6090	205	+0.01(+1.00%)
Apr 22, 2014	0.6030	0.6030	0.6029	0.6029	1,076	+0.02(+3.84%)
Apr 21, 2014	0.6150	0.6150	0.5806	0.5806	10,017	+0.00(+0.00%)
Apr 17, 2014	0.6150	0.5806	0.5806	0.5806	11,443	-0.05(-7.40%)
Apr 16, 2014	0.6150	0.6271	0.5909	0.6271	3,171	+0.04(+7.22%)
Apr 14, 2014	0.5728	0.5848	0.5848	0.5848	14,097	+0.01(+1.04%)
Apr 11, 2014	0.6150	0.6150	0.5788	0.5788	3,925	-0.01(-1.03%)
Apr 10, 2014	0.6331	0.6331	0.5848	0.5848	2,613	-0.03(-4.90%)
Apr 09, 2014	0.5975	0.6150	0.5668	0.6150	63,321	+0.01(+2.00%)
Apr 08, 2014	0.5849	0.6029	0.5849	0.6029	13,848	+0.00(+0.00%)
Apr 07, 2014	0.6331	0.6331	0.5909	0.6029	39,042	-0.02(-3.85%)
Apr 04, 2014	0.6090	0.6451	0.5909	0.6271	8,790	-0.00(-0.10%)
Apr 03, 2014	0.6277	0.6277	0.6277	0.6277	696	-0.04(-5.36%)
Apr 02, 2014	0.6632	0.6632	0.6632	0.6632	199	+0.00(+0.00%)
Apr 01, 2014	0.6271	0.6632	0.6090	0.6632	3,590	+0.03(+4.76%)
Mar 31, 2014	0.6271	0.6331	0.6271	0.6331	12,452	+0.00(+0.00%)
Mar 28, 2014	0.6391	0.6391	0.6331	0.6331	4,070	+0.00(+0.00%)
Mar 27, 2014	0.6638	0.6638	0.6331	0.6331	8,790	-0.01(-1.88%)
Mar 24, 2014	0.6452	0.6452	0.6452	0.6452	0	-0.05(-6.95%)
Mar 21, 2014	0.6934	0.6934	0.6934	0.6934	1,355	+0.02(+3.60%)
Mar 20, 2014	0.6512	0.6693	0.6512	0.6693	1,451	+0.01(+0.91%)
Mar 18, 2014	0.6632	0.6632	0.6632	0.6632	13	-0.04(-5.17%)
Mar 13, 2014	0.6994	0.6994	0.6994	0.6994	331	+0.00(+0.00%)
Mar 12, 2014	0.6994	0.6994	0.6994	0.6994	1,658	-0.01(-0.85%)
Mar 11, 2014	0.7055	0.7055	0.7054	0.7054	1,197	+0.01(+0.86%)
Mar 10, 2014	0.7296	0.7296	0.6994	0.6994	16,751	+0.00(+0.00%)
Mar 07, 2014	0.7115	0.7115	0.6994	0.6994	6,649	+0.04(+5.45%)
Mar 06, 2014	0.7054	0.7066	0.6632	0.6632	15,995	-0.02(-3.51%)
Mar 05, 2014	0.6873	0.6874	0.6873	0.6873	5,459	-0.01(-0.87%)
Mar 04, 2014	0.6572	0.7054	0.6572	0.6934	3,648	+0.05(+6.98%)
Mar 03, 2014	0.6451	0.6512	0.6319	0.6482	29,688	+0.00(+0.47%)
Feb 27, 2014	0.6451	0.6451	0.6451	0.6451	136	+0.04(+7.00%)
Feb 26, 2014	0.6572	0.7115	0.6029	0.6029	71,302	-0.08(-12.27%)
Feb 25, 2014	0.6994	0.7006	0.6753	0.6873	12,187	-0.01(-1.79%)
Feb 24, 2014	0.6998	0.6998	0.6998	0.6998	552	+0.00(+0.06%)
Feb 21, 2014	0.6995	0.6995	0.6994	0.6994	590	-0.01(-1.69%)
Feb 20, 2014	0.6934	0.7115	0.6934	0.7115	459	+0.01(+1.72%)
Feb 19, 2014	0.7054	0.7115	0.6934	0.6994	4,025	-0.04(-5.69%)
Feb 18, 2014	0.6934	0.7416	0.6934	0.7416	4,728	+0.05(+6.96%)
Feb 14, 2014	0.6873	0.6934	0.6934	0.6934	20,068	+0.01(+0.88%)
Feb 12, 2014	0.6994	0.6873	0.6873	0.6873	124	+0.01(+0.88%)
Feb 11, 2014	0.6814	0.6814	0.6813	0.6813	2,487	-0.01(-1.74%)
Feb 10, 2014	0.6759	0.6994	0.6759	0.6934	9,087	+0.01(+1.76%)
Feb 07, 2014	0.6813	0.6814	0.6813	0.6814	3,648	-0.01(-1.73%)
Feb 06, 2014	0.6934	0.6934	0.6934	0.6934	1,990	-0.02(-3.36%)
Feb 04, 2014	0.7175	0.7175	0.7175	0.7175	3,317	+0.02(+3.47%)
Feb 03, 2014	0.6934	0.6934	0.6934	0.6934	4,146	-0.03(-4.16%)
Jan 31, 2014	0.7302	0.7302	0.7235	0.7235	20,731	-0.02(-3.23%)
Jan 30, 2014	0.7476	0.7476	0.7356	0.7476	3,045	+0.01(+1.64%)
Jan 29, 2014	0.7295	0.7778	0.7235	0.7356	16,205	+0.00(+0.00%)
Jan 28, 2014	0.6934	0.7356	0.6632	0.7356	22,826	+0.04(+6.09%)
Jan 27, 2014	0.6572	0.6934	0.6572	0.6934	16,585	+0.01(+0.88%)
Jan 24, 2014	0.7115	0.7416	0.6693	0.6873	18,255	-0.04(-5.79%)
Jan 23, 2014	0.6934	0.7296	0.6934	0.7296	6,992	-0.01(-1.63%)
Jan 22, 2014	0.7356	0.8540	0.7356	0.7416	52,129	+0.01(+0.82%)
Jan 21, 2014	0.7235	0.7362	0.7175	0.7356	21,168	+0.03(+3.71%)
Jan 17, 2014	0.6873	0.7093	0.7093	0.7093	8,956	-0.03(-3.57%)
Jan 16, 2014	0.7000	0.7356	0.7000	0.7356	5,539	+0.03(+4.27%)
Jan 15, 2014	0.7356	0.7356	0.6994	0.7054	2,661	+0.01(+1.74%)
Jan 14, 2014	0.7356	0.7356	0.6934	0.6934	2,653	-0.05(-6.50%)
Jan 13, 2014	0.7356	0.7416	0.7356	0.7416	13,878	+0.05(+7.89%)
Jan 10, 2014	0.6994	0.7176	0.6873	0.6873	10,948	+0.01(+0.96%)
Jan 09, 2014	0.7476	0.7476	0.6723	0.6808	17,582	-0.02(-2.66%)
Jan 08, 2014	0.7416	0.7416	0.6994	0.6994	10,283	+0.01(+0.87%)
Jan 07, 2014	0.6873	0.7416	0.6693	0.6934	40,657	+0.02(+3.60%)
Jan 06, 2014	0.6873	0.6873	0.6512	0.6693	24,448	-0.01(-1.77%)
Jan 03, 2014	0.6693	0.6813	0.6693	0.6813	16,917	+0.02(+2.73%)
Jan 02, 2014	0.6512	0.6753	0.6512	0.6632	10,365	+0.03(+4.76%)
Dec 31, 2013	0.6331	0.6331	0.6331	0.6331	331	-0.01(-1.87%)
Dec 30, 2013	0.6535	0.6535	0.6391	0.6451	1,829	-0.02(-3.60%)
Dec 27, 2013	0.6692	0.6693	0.6632	0.6693	2,487	+0.00(+0.11%)
Dec 24, 2013	0.6391	0.6685	0.6685	0.6685	8,790	-0.01(-1.00%)
Dec 23, 2013	0.6451	0.6753	0.6451	0.6753	4,579	+0.03(+4.67%)
Dec 20, 2013	0.6753	0.6753	0.6391	0.6451	10,997	-0.02(-2.73%)
Dec 19, 2013	0.6391	0.6873	0.6331	0.6632	31,089	+0.02(+2.79%)
Dec 18, 2013	0.6512	0.6572	0.6271	0.6452	31,990	+0.03(+4.26%)
Dec 16, 2013	0.6150	0.6189	0.6189	0.6189	18,575	+0.02(+2.64%)
Dec 12, 2013	0.6210	0.6029	0.6029	0.6029	497	-0.03(-4.76%)
Dec 11, 2013	0.6331	0.6331	0.6331	0.6331	497	+0.00(+0.00%)
Dec 10, 2013	0.6331	0.6331	0.6331	0.6331	1,617	+0.00(+0.00%)
Dec 09, 2013	0.6210	0.6331	0.6203	0.6331	6,892	-0.02(-3.66%)
Dec 06, 2013	0.6217	0.6571	0.6150	0.6571	0	+0.02(+2.81%)
Dec 05, 2013	0.6391	0.6392	0.6391	0.6392	0	+0.01(+0.96%)
Dec 04, 2013	0.6331	0.6331	0.6331	0.6331	0	-0.01(-1.91%)
Nov 26, 2013	0.6331	0.6454	0.6454	0.6454	2,985	+0.03(+4.94%)
Nov 21, 2013	0.6150	0.6150	0.6150	0.6150	1,160	-0.02(-2.86%)
Nov 20, 2013	0.6090	0.6512	0.6090	0.6331	0	+0.01(+1.94%)
Nov 19, 2013	0.6210	0.6210	0.6210	0.6210	0	+0.02(+2.90%)
Nov 18, 2013	0.6512	0.6512	0.6035	0.6035	0	-0.04(-6.45%)
Nov 15, 2013	0.6451	0.6451	0.6451	0.6451	0	+0.01(+0.94%)
Nov 12, 2013	0.6391	0.6391	0.6391	0.6391	0	+0.01(+0.95%)
Nov 08, 2013	0.6391	0.6331	0.6331	0.6331	14,761	+0.01(+0.96%)
Nov 07, 2013	0.6151	0.6271	0.6151	0.6271	0	+0.02(+2.87%)
Nov 06, 2013	0.6096	0.6096	0.6096	0.6096	0	+0.01(+1.10%)
Nov 04, 2013	0.6090	0.6029	0.6029	0.6029	8,956	-0.01(-0.99%)
Oct 28, 2013	0.6090	0.6090	0.6090	0.6090	2,985	-0.02(-2.88%)
Oct 24, 2013	0.6271	0.6271	0.6271	0.6271	0	-0.01(-0.95%)
Oct 23, 2013	0.6331	0.6331	0.6331	0.6331	0	-0.01(-0.94%)
Oct 22, 2013	0.6331	0.6391	0.6331	0.6391	0	+0.00(+0.00%)
Oct 21, 2013	0.6391	0.6391	0.6391	0.6391	0	+0.00(+0.00%)
Oct 18, 2013	0.6451	0.6451	0.6391	0.6391	13,434	+0.00(+0.00%)
Oct 15, 2013	0.6391	0.6391	0.6391	0.6391	3,980	+0.00(+0.00%)
Oct 11, 2013	0.6391	0.6391	0.6391	0.6391	165	+0.01(+1.92%)
Oct 09, 2013	0.6391	0.6271	0.6271	0.6271	7,629	-0.01(-1.89%)
Oct 08, 2013	0.6150	0.6391	0.6150	0.6391	0	+0.02(+3.41%)
Oct 07, 2013	0.6210	0.6210	0.6150	0.6180	0	-0.00(-0.48%)
Oct 02, 2013	0.6210	0.6210	0.6210	0.6210	0	+0.00(+0.00%)
Oct 01, 2013	0.6210	0.6210	0.6210	0.6210	0	+0.01(+0.96%)
Sep 27, 2013	0.6150	0.6151	0.6151	0.6151	8,624	+0.00(+0.01%)
Sep 25, 2013	0.6150	0.6150	0.6150	0.6150	3,317	+0.00(+0.00%)
Sep 23, 2013	0.6150	0.6150	0.6150	0.6150	7,463	+0.00(+0.00%)
Sep 20, 2013	0.6150	0.6150	0.5909	0.6150	0	-0.00(-0.60%)
Sep 18, 2013	0.6210	0.6187	0.6187	0.6187	4,312	+0.03(+5.79%)
Sep 17, 2013	0.6090	0.6096	0.5848	0.5848	0	-0.02(-3.96%)
Sep 16, 2013	0.6150	0.6150	0.6090	0.6090	0	+0.01(+1.00%)
Sep 13, 2013	0.6030	0.6030	0.6029	0.6029	0	-0.01(-1.96%)
Sep 12, 2013	0.6030	0.6150	0.6029	0.6150	0	+0.01(+2.00%)
Sep 11, 2013	0.6030	0.6125	0.6029	0.6029	0	-0.01(-1.95%)
Sep 09, 2013	0.6150	0.6149	0.6149	0.6149	1,326	-0.00(-0.01%)
Sep 06, 2013	0.6149	0.6150	0.6131	0.6150	0	+0.01(+2.00%)
Sep 05, 2013	0.6090	0.6090	0.6029	0.6029	0	-0.01(-0.99%)
Sep 04, 2013	0.6149	0.6149	0.6090	0.6090	0	+0.01(+1.00%)
Sep 03, 2013	0.6029	0.6090	0.6029	0.6029	0	-0.01(-1.96%)
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%)

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