Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2015	0.6150	0.6150	0.6150	0.6150	3,482	+0.01(+0.99%)
Apr 28, 2015	0.6029	0.6150	0.6029	0.6090	23,186	+0.01(+2.51%)
Apr 27, 2015	0.5941	0.5941	0.5941	0.5941	416	-0.00(-0.47%)
Apr 24, 2015	0.6090	0.6090	0.5969	0.5969	2,656	+0.01(+1.95%)
Apr 22, 2015	0.5848	0.5855	0.5855	0.5855	1,658	-0.02(-2.89%)
Apr 21, 2015	0.5788	0.6029	0.5788	0.6029	23,186	+0.03(+4.82%)
Apr 20, 2015	0.5752	0.5752	0.5752	0.5752	1,132	-0.02(-3.34%)
Apr 14, 2015	0.5909	0.5951	0.5951	0.5951	4,478	+0.00(+0.71%)
Apr 13, 2015	0.5909	0.5909	0.5909	0.5909	248	+0.00(+0.00%)
Apr 10, 2015	0.5908	0.5909	0.5848	0.5909	4,036	+0.02(+3.16%)
Apr 09, 2015	0.5788	0.5788	0.5728	0.5728	103,956	-0.02(-3.75%)
Apr 08, 2015	0.5788	0.5951	0.5788	0.5951	6,327	+0.01(+1.86%)
Apr 07, 2015	0.5848	0.5848	0.5842	0.5842	6,999	-0.00(-0.10%)
Apr 06, 2015	0.5728	0.5848	0.5728	0.5848	30,258	+0.00(+0.01%)
Apr 02, 2015	0.5848	0.5848	0.5848	0.5848	32,839	-0.01(-1.77%)
Apr 01, 2015	0.5928	0.6029	0.5909	0.5953	6,136	-0.01(-1.26%)
Mar 31, 2015	0.6029	0.6029	0.6029	0.6029	199	-0.01(-0.99%)
Mar 30, 2015	0.6090	0.6090	0.6090	0.6090	24,879	+0.01(+0.90%)
Mar 27, 2015	0.6035	0.6035	0.6035	0.6035	1,660	-0.01(-0.89%)
Mar 26, 2015	0.6029	0.6090	0.6029	0.6090	19,905	+0.00(+0.00%)
Mar 25, 2015	0.6011	0.6090	0.6011	0.6090	58,160	+0.01(+2.02%)
Mar 24, 2015	0.5969	0.5969	0.5969	0.5969	1,991	+0.01(+2.06%)
Mar 23, 2015	0.5855	0.5855	0.5848	0.5848	4,461	-0.02(-2.71%)
Mar 19, 2015	0.6029	0.6011	0.6011	0.6011	212	+0.02(+2.78%)
Mar 18, 2015	0.5848	0.5848	0.5848	0.5848	1,675	+0.00(+0.00%)
Mar 12, 2015	0.5848	0.5848	0.5848	0.5848	13	-0.01(-2.02%)
Mar 11, 2015	0.5969	0.5969	0.5969	0.5969	364	-0.01(-1.00%)
Mar 10, 2015	0.6029	0.6029	0.6029	0.6029	495	+0.00(+0.00%)
Mar 06, 2015	0.5848	0.6029	0.6029	0.6029	2,321	+0.01(+1.00%)
Mar 05, 2015	0.5970	0.5970	0.5970	0.5970	248	+0.02(+4.22%)
Mar 03, 2015	0.5788	0.5728	0.5728	0.5728	5,804	-0.01(-2.06%)
Mar 02, 2015	0.6090	0.6090	0.5848	0.5848	2,099	-0.02(-2.99%)
Feb 26, 2015	0.5788	0.6029	0.6029	0.6029	19,570	+0.04(+7.52%)
Feb 25, 2015	0.6090	0.6090	0.5607	0.5607	16,588	-0.03(-5.10%)
Feb 24, 2015	0.6029	0.6029	0.5909	0.5909	5,182	-0.01(-1.99%)
Feb 23, 2015	0.6029	0.6029	0.6029	0.6029	1,036	-0.00(-0.01%)
Feb 19, 2015	0.5909	0.6029	0.6029	0.6029	3,317	+0.00(+0.00%)
Feb 17, 2015	0.6090	0.6029	0.6029	0.6029	1,824	-0.02(-2.91%)
Feb 13, 2015	0.6029	0.6210	0.6210	0.6210	3,151	+0.02(+3.00%)
Feb 12, 2015	0.6035	0.6035	0.6029	0.6029	14,926	-0.02(-3.84%)
Feb 10, 2015	0.6150	0.6270	0.6270	0.6270	16,585	+0.01(+2.15%)
Feb 04, 2015	0.5909	0.6138	0.6138	0.6138	3,482	-0.01(-1.16%)
Feb 03, 2015	0.5969	0.6210	0.5909	0.6210	5,698	+0.02(+2.99%)
Feb 02, 2015	0.6029	0.6029	0.6029	0.6029	4,799	+0.00(+0.00%)
Jan 29, 2015	0.6029	0.6029	0.6029	0.6029	165	+0.00(+0.00%)
Jan 28, 2015	0.6029	0.6029	0.6029	0.6029	1,660	-0.01(-0.99%)
Jan 23, 2015	0.6090	0.6090	0.6090	0.6090	165	+0.01(+2.00%)
Jan 22, 2015	0.6210	0.6210	0.5970	0.5970	9,286	-0.01(-1.96%)
Jan 21, 2015	0.6090	0.6090	0.6090	0.6090	165	+0.00(+0.00%)
Jan 20, 2015	0.6090	0.6090	0.6090	0.6090	2,403	-0.02(-2.95%)
Jan 16, 2015	0.6289	0.6289	0.6090	0.6275	6,834	-0.01(-1.82%)
Jan 15, 2015	0.6029	0.6512	0.6024	0.6391	1,530	+0.04(+6.00%)
Jan 14, 2015	0.6090	0.6090	0.6029	0.6029	9,951	-0.05(-7.41%)
Jan 13, 2015	0.6331	0.6512	0.6150	0.6512	2,985	+0.04(+6.93%)
Jan 12, 2015	0.6089	0.6090	0.6084	0.6090	8,798	+0.00(+0.00%)
Jan 09, 2015	0.6090	0.6090	0.6090	0.6090	497	+0.01(+1.00%)
Jan 08, 2015	0.6029	0.6029	0.6029	0.6029	222	-0.02(-3.85%)
Jan 07, 2015	0.6391	0.6391	0.5987	0.6271	10,404	+0.01(+0.97%)
Jan 06, 2015	0.6210	0.6210	0.6210	0.6210	663	-0.03(-4.63%)
Jan 05, 2015	0.6210	0.6638	0.6150	0.6512	9,359	+0.02(+2.86%)
Jan 02, 2015	0.6150	0.6391	0.6150	0.6331	27,155	+0.03(+5.74%)
Dec 31, 2014	0.5969	0.5987	0.5987	0.5987	1,658	-0.02(-3.59%)
Dec 29, 2014	0.6210	0.6210	0.6210	0.6210	14,097	+0.00(+0.00%)
Dec 26, 2014	0.6210	0.6210	0.6210	0.6210	469	+0.01(+1.72%)
Dec 23, 2014	0.6090	0.6105	0.6105	0.6105	2,321	-0.00(-0.73%)
Dec 22, 2014	0.5848	0.6151	0.5848	0.6150	6,302	+0.01(+0.99%)
Dec 19, 2014	0.6150	0.6150	0.5861	0.6090	26,122	+0.01(+1.00%)
Dec 18, 2014	0.6003	0.6029	0.6003	0.6029	582	-0.02(-2.91%)
Dec 17, 2014	0.6210	0.6210	0.6210	0.6210	204	+0.00(+0.00%)
Dec 16, 2014	0.6391	0.6391	0.5849	0.6210	38,421	-0.05(-7.21%)
Dec 15, 2014	0.6993	0.6993	0.6391	0.6693	11,157	-0.04(-5.12%)
Dec 11, 2014	0.7054	0.7054	0.7054	0.7054	82	+0.07(+10.37%)
Dec 10, 2014	0.6572	0.6989	0.6391	0.6391	7,805	-0.01(-1.23%)
Dec 09, 2014	0.6392	0.6471	0.6391	0.6471	21,151	-0.00(-0.63%)
Dec 08, 2014	0.6512	0.6632	0.6511	0.6512	40,412	-0.01(-1.82%)
Dec 05, 2014	0.6029	0.7296	0.6029	0.6632	30,275	+0.08(+14.58%)
Dec 04, 2014	0.5967	0.6090	0.5788	0.5788	29,114	-0.02(-3.34%)
Dec 03, 2014	0.6090	0.6090	0.5969	0.5988	3,814	-0.02(-2.63%)
Dec 01, 2014	0.6029	0.6150	0.6150	0.6150	1,658	+0.00(+0.00%)
Nov 26, 2014	0.5969	0.6150	0.6150	0.6150	42,458	+0.01(+2.10%)
Nov 25, 2014	0.6029	0.6029	0.5999	0.6023	26,913	-0.00(-0.10%)
Nov 24, 2014	0.5909	0.6029	0.5909	0.6029	1,199	-0.01(-1.96%)
Nov 21, 2014	0.6090	0.6150	0.6029	0.6150	2,015	+0.00(+0.28%)
Nov 20, 2014	0.6210	0.6210	0.6029	0.6133	1,990	-0.00(-0.27%)
Nov 19, 2014	0.6210	0.6265	0.6150	0.6150	1,675	+0.00(+0.00%)
Nov 17, 2014	0.6150	0.6150	0.6150	0.6150	1,492	-0.01(-1.92%)
Nov 14, 2014	0.5871	0.6271	0.5788	0.6271	8,524	+0.01(+0.97%)
Nov 13, 2014	0.6391	0.6391	0.6210	0.6210	524	+0.01(+1.01%)
Nov 12, 2014	0.6632	0.6730	0.5969	0.6148	40,539	-0.02(-2.89%)
Nov 11, 2014	0.6391	0.6753	0.6331	0.6331	8,624	+0.01(+0.96%)
Nov 10, 2014	0.6451	0.6488	0.6271	0.6271	5,486	-0.01(-1.88%)
Nov 07, 2014	0.6391	0.6391	0.6271	0.6391	13,475	+0.01(+1.91%)
Nov 06, 2014	0.6271	0.6512	0.6210	0.6271	31,887	-0.01(-0.95%)
Nov 05, 2014	0.7235	0.7718	0.6271	0.6331	148,543	-0.16(-20.45%)
Nov 04, 2014	0.5735	0.7959	0.5734	0.7959	142,804	+0.22(+38.95%)
Nov 03, 2014	0.5800	0.5800	0.5728	0.5728	9,964	-0.04(-5.94%)
Oct 31, 2014	0.5882	0.6090	0.5848	0.6090	14,631	+0.02(+3.65%)
Oct 30, 2014	0.6150	0.6150	0.5800	0.5875	5,091	-0.02(-2.56%)
Oct 28, 2014	0.6029	0.6029	0.6029	0.6029	9,453	+0.00(+0.00%)
Oct 22, 2014	0.6090	0.6029	0.6029	0.6029	1,326	+0.02(+2.88%)
Oct 20, 2014	0.5848	0.5861	0.5861	0.5861	995	-0.02(-2.80%)
Oct 17, 2014	0.6023	0.6029	0.6021	0.6029	27,730	+0.02(+3.41%)
Oct 16, 2014	0.5830	0.5830	0.5830	0.5830	321	-0.01(-2.32%)
Oct 15, 2014	0.5915	0.5969	0.5915	0.5969	663	+0.01(+2.38%)
Oct 14, 2014	0.5891	0.5891	0.5830	0.5830	1,353	-0.02(-3.30%)
Oct 13, 2014	0.6029	0.6029	0.6029	0.6029	4,312	+0.01(+0.91%)
Oct 10, 2014	0.5975	0.5975	0.5975	0.5975	1,658	-0.01(-0.90%)
Oct 09, 2014	0.6029	0.6030	0.5975	0.6029	9,044	-0.01(-0.99%)
Oct 08, 2014	0.6029	0.6090	0.6029	0.6090	3,731	-0.00(-0.49%)
Oct 07, 2014	0.6029	0.6120	0.5728	0.6120	38,312	+0.01(+1.50%)
Oct 06, 2014	0.6029	0.6029	0.5735	0.6029	9,662	-0.02(-2.63%)
Oct 01, 2014	0.6210	0.6192	0.6192	0.6192	165	-0.01(-1.72%)
Sep 30, 2014	0.6090	0.6301	0.6029	0.6301	3,068	+0.00(+0.48%)
Sep 29, 2014	0.6271	0.6331	0.6271	0.6271	2,454	+0.00(+0.39%)
Sep 26, 2014	0.6090	0.6246	0.5728	0.6246	49,258	+0.02(+3.60%)
Sep 25, 2014	0.6331	0.6331	0.6029	0.6029	45,112	-0.03(-4.76%)
Sep 23, 2014	0.6331	0.6331	0.6331	0.6331	20,566	+0.00(+0.00%)
Sep 22, 2014	0.6150	0.6331	0.6150	0.6331	4,012	+0.00(+0.19%)
Sep 19, 2014	0.6150	0.6319	0.6150	0.6319	6,901	+0.00(+0.10%)
Sep 18, 2014	0.6210	0.6313	0.6150	0.6313	17,726	+0.01(+1.65%)
Sep 17, 2014	0.6210	0.6210	0.6210	0.6210	303	+0.00(+0.00%)
Sep 16, 2014	0.6210	0.6482	0.6150	0.6210	10,531	-0.03(-4.62%)
Sep 15, 2014	0.6150	0.6512	0.6150	0.6511	1,845	+0.02(+3.84%)
Sep 12, 2014	0.6271	0.6271	0.6271	0.6271	4,280	+0.00(+0.00%)
Sep 11, 2014	0.6271	0.6271	0.6271	0.6271	273	+0.00(+0.00%)
Sep 10, 2014	0.6150	0.6271	0.6150	0.6271	2,461	+0.01(+1.96%)
Sep 09, 2014	0.6090	0.6331	0.6090	0.6150	5,435	+0.00(+0.79%)
Sep 08, 2014	0.6029	0.6150	0.6029	0.6102	2,744	-0.03(-4.52%)
Sep 05, 2014	0.6391	0.6271	0.6271	0.6391	6,634	+0.01(+1.91%)
Sep 04, 2014	0.6331	0.6090	0.6029	0.6271	52,939	+0.02(+2.97%)
Sep 03, 2014	0.6096	0.6451	0.6090	0.6090	2,351	+0.00(+0.44%)
Sep 02, 2014	0.6210	0.6407	0.5970	0.6063	19,405	-0.01(-1.99%)
Aug 29, 2014	0.6090	0.6186	0.6186	0.6186	11,941	+0.02(+3.47%)
Aug 28, 2014	0.5969	0.6132	0.5969	0.5979	829	-0.00(-0.79%)
Aug 27, 2014	0.5969	0.5969	0.5969	0.6026	12,140	-0.00(-0.02%)
Aug 26, 2014	0.5999	0.6029	0.5794	0.6028	26,132	-0.00(-0.03%)
Aug 25, 2014	0.6150	0.6210	0.6029	0.6029	26,072	-0.01(-1.96%)
Aug 22, 2014	0.6150	0.6150	0.6150	0.6150	165	+0.02(+2.92%)
Aug 21, 2014	0.5969	0.5969	0.5969	0.5976	497	+0.00(+0.11%)
Aug 20, 2014	0.6029	0.6090	0.6090	0.5969	9,322	-0.01(-1.98%)
Aug 19, 2014	0.6090	0.6095	0.5987	0.6090	11,235	+0.01(+1.00%)
Aug 12, 2014	0.6029	0.6029	0.6029	0.6029	165	+0.00(+0.00%)
Aug 11, 2014	0.6210	0.6210	0.6029	0.6029	676	+0.00(+0.00%)
Aug 08, 2014	0.6029	0.6029	0.6029	0.6029	331	-0.03(-4.75%)
Aug 07, 2014	0.5921	0.6330	0.5921	0.6330	14,220	+0.06(+10.38%)
Aug 06, 2014	0.6210	0.6210	0.5735	0.5735	3,151	-0.02(-3.06%)
Aug 04, 2014	0.5916	0.5916	0.5916	0.5916	0	+0.01(+1.04%)
Aug 01, 2014	0.5856	0.6029	0.5855	0.5855	9,007	+0.00(+0.11%)
Jul 31, 2014	0.5909	0.5909	0.5806	0.5848	11,701	-0.03(-5.09%)
Jul 28, 2014	0.6150	0.6162	0.6162	0.6162	16	+0.01(+2.20%)
Jul 25, 2014	0.6319	0.6319	0.6029	0.6029	2,819	-0.01(-1.96%)
Jul 24, 2014	0.6331	0.6331	0.6029	0.6150	4,146	+0.01(+2.00%)
Jul 23, 2014	0.6572	0.6572	0.5800	0.6029	117,045	+0.01(+1.94%)
Jul 22, 2014	0.5915	0.6391	0.5915	0.5915	12,736	-0.01(-0.91%)
Jul 21, 2014	0.6029	0.6029	0.5969	0.5969	567	-0.02(-3.88%)
Jul 18, 2014	0.6090	0.6210	0.6029	0.6210	1,492	+0.01(+0.98%)
Jul 17, 2014	0.6391	0.6391	0.6029	0.6150	32,673	+0.00(+0.00%)
Jul 15, 2014	0.6150	0.6150	0.6150	0.6150	21,063	+0.00(+0.00%)
Jul 14, 2014	0.6150	0.6391	0.6150	0.6150	18,025	+0.03(+4.62%)
Jul 10, 2014	0.6090	0.5879	0.5879	0.5879	1,990	-0.02(-3.47%)
Jul 09, 2014	0.6150	0.6150	0.6090	0.6090	995	+0.03(+5.21%)
Jul 08, 2014	0.6150	0.6150	0.5728	0.5788	22,572	-0.00(-0.66%)
Jul 07, 2014	0.5788	0.5827	0.5788	0.5827	10,780	+0.00(+0.67%)
Jul 01, 2014	0.6150	0.5788	0.5788	0.5788	9,453	-0.03(-4.95%)
Jun 30, 2014	0.6030	0.6331	0.5794	0.6090	12,273	+0.01(+2.02%)
Jun 27, 2014	0.6029	0.6029	0.5969	0.5969	9,294	-0.01(-1.00%)
Jun 25, 2014	0.6090	0.6029	0.6029	0.6029	33	-0.01(-1.96%)
Jun 24, 2014	0.6029	0.6150	0.5909	0.6150	18,887	+0.01(+0.99%)
Jun 23, 2014	0.5848	0.6150	0.5782	0.6090	31,993	+0.02(+3.06%)
Jun 20, 2014	0.5939	0.5939	0.5909	0.5909	5,411	+0.02(+3.16%)
Jun 19, 2014	0.5728	0.5728	0.5674	0.5728	14,014	-0.01(-2.06%)
Jun 17, 2014	0.5909	0.5848	0.5848	0.5848	8,292	+0.01(+2.11%)
Jun 16, 2014	0.5740	0.5740	0.5625	0.5728	25,624	-0.00(-0.21%)
Jun 12, 2014	0.6150	0.5740	0.5740	0.5740	20,068	-0.03(-4.80%)
Jun 11, 2014	0.5848	0.6331	0.5848	0.6029	29,107	+0.00(+0.03%)
Jun 10, 2014	0.6028	0.6028	0.5870	0.6028	414	+0.02(+3.06%)
Jun 06, 2014	0.5842	0.5848	0.5842	0.5848	5,141	+0.00(+0.00%)
Jun 05, 2014	0.5848	0.5848	0.5848	0.5848	10,946	-0.02(-3.00%)
Jun 04, 2014	0.6029	0.6029	0.6029	0.6029	5,153	+0.02(+3.95%)
Jun 03, 2014	0.6029	0.6029	0.5800	0.5800	6,307	-0.02(-2.83%)
Jun 02, 2014	0.5969	0.5970	0.5969	0.5969	8,956	-0.01(-1.00%)
May 30, 2014	0.6030	0.6030	0.5969	0.6029	17,051	+0.00(+0.70%)
May 28, 2014	0.6029	0.5987	0.5987	0.5987	31,346	-0.03(-5.43%)
May 27, 2014	0.6632	0.6632	0.6029	0.6331	9,979	+0.03(+5.00%)
May 23, 2014	0.6029	0.6029	0.6029	0.6029	3,317	+0.00(+0.40%)
May 22, 2014	0.6090	0.6391	0.6005	0.6005	40,634	-0.01(-2.35%)
May 21, 2014	0.6150	0.6331	0.6150	0.6150	2,056	-0.01(-1.92%)
May 20, 2014	0.6029	0.6331	0.6029	0.6271	8,564	+0.01(+0.97%)
May 19, 2014	0.6090	0.6271	0.5975	0.6210	12,047	+0.02(+3.94%)
May 16, 2014	0.5973	0.5975	0.5969	0.5975	5,182	-0.00(-0.20%)
May 13, 2014	0.5969	0.5987	0.5987	0.5987	3,814	-0.00(-0.70%)
May 12, 2014	0.5976	0.6029	0.5976	0.6029	3,308	+0.01(+0.91%)
May 08, 2014	0.6029	0.5975	0.5975	0.5975	96	-0.04(-6.03%)
May 07, 2014	0.6512	0.6512	0.6359	0.6359	1,282	+0.04(+6.53%)
May 06, 2014	0.6150	0.6451	0.5969	0.5969	8,624	-0.02(-2.94%)
May 05, 2014	0.6271	0.6391	0.6150	0.6150	11,996	-0.00(-0.01%)
May 02, 2014	0.6151	0.6151	0.6151	0.6151	3,317	+0.00(+0.01%)

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