Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taitron Components (NQ: TAIT )

2.789 -0.001 (-0.03%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.6491 0.6491 0.6059 0.6059 5,711 -0.03(-4.21%)
May 27, 2016 0.6306 0.6326 0.6326 0.6326 6,146 +0.00(+0.12%)
May 25, 2016 0.6429 0.6318 0.6318 0.6318 13,425 +0.00(+0.20%)
May 24, 2016 0.6253 0.6306 0.6244 0.6306 9,509 +0.01(+2.00%)
May 23, 2016 0.6178 0.6268 0.6143 0.6182 16,947 +0.00(+0.06%)
May 20, 2016 0.5997 0.6179 0.5997 0.6178 3,015 +0.02(+3.03%)
May 19, 2016 0.6106 0.6106 0.5997 0.5997 9,761 -0.01(-1.02%)
May 18, 2016 0.6058 0.6058 0.6058 0.6058 1,297 +0.02(+3.05%)
May 17, 2016 0.6182 0.6182 0.5879 0.5879 14,048 -0.01(-0.99%)
May 16, 2016 0.6120 0.6228 0.5880 0.5938 19,667 -0.02(-3.84%)
May 13, 2016 0.5935 0.6175 0.5935 0.6175 1,446 -0.00(-0.11%)
May 12, 2016 0.5941 0.6182 0.5391 0.6182 11,419 +0.02(+2.56%)
May 11, 2016 0.6028 0.6028 0.5726 0.6028 43,241 -0.03(-4.76%)
May 10, 2016 0.6630 0.6630 0.6076 0.6329 33,860 +0.01(+1.87%)
May 09, 2016 0.6028 0.6630 0.6000 0.6213 110,372 +0.01(+1.95%)
May 06, 2016 0.5545 0.9041 0.5545 0.6094 1,310,319 +0.10(+18.75%)
May 04, 2016 0.5184 0.5132 0.5132 0.5132 3,213 +0.00(+0.16%)
May 03, 2016 0.5124 0.5137 0.5123 0.5123 4,869 +0.00(+0.00%)
Apr 29, 2016 0.5123 0.5123 0.5123 0.5123 197 +0.03(+6.25%)
Apr 27, 2016 0.4822 0.4822 0.4822 0.4822 11 -0.06(-11.00%)
Apr 26, 2016 0.5365 0.5418 0.5063 0.5418 12,459 +0.00(+0.00%)
Apr 25, 2016 0.5418 0.5418 0.5418 0.5418 559 +0.01(+1.00%)
Apr 22, 2016 0.5305 0.5365 0.5305 0.5365 6,057 -0.01(-1.00%)
Apr 21, 2016 0.5419 0.5419 0.5417 0.5419 1,388 +0.02(+4.52%)
Apr 20, 2016 0.5142 0.5305 0.5129 0.5184 21,899 -0.02(-4.43%)
Apr 19, 2016 0.5425 0.5425 0.5425 0.5425 1,868 -0.02(-3.12%)
Apr 15, 2016 0.5425 0.5600 0.5600 0.5600 995 +0.00(+0.00%)
Apr 14, 2016 0.5486 0.5600 0.5129 0.5600 51,184 +0.01(+2.08%)
Apr 12, 2016 0.5606 0.5486 0.5486 0.5486 11,281 -0.01(-2.15%)
Apr 07, 2016 0.5365 0.5606 0.5606 0.5606 1,990 +0.01(+1.09%)
Mar 31, 2016 0.5545 0.5546 0.5546 0.5546 331 +0.02(+4.70%)
Mar 28, 2016 0.5304 0.5297 0.5297 0.5297 16 +0.02(+3.39%)
Mar 24, 2016 0.5485 0.5123 0.5123 0.5123 62,379 -0.04(-6.59%)
Mar 22, 2016 0.5485 0.5485 0.5485 0.5485 1,990 -0.02(-4.11%)
Mar 21, 2016 0.5667 0.5720 0.5667 0.5720 580 +0.01(+0.96%)
Mar 18, 2016 0.5546 0.5666 0.5545 0.5666 934 +0.01(+1.08%)
Mar 17, 2016 0.5727 0.5727 0.5606 0.5606 1,659 -0.01(-2.12%)
Mar 09, 2016 0.5786 0.5727 0.5727 0.5727 995 +0.00(+0.01%)
Mar 08, 2016 0.5726 0.5726 0.5726 0.5726 1,954 -0.01(-1.99%)
Mar 02, 2016 0.5847 0.5843 0.5843 0.5843 126 +0.03(+5.36%)
Feb 29, 2016 0.5726 0.5545 0.5545 0.5545 10,783 -0.02(-3.16%)
Feb 24, 2016 0.5786 0.5726 0.5726 0.5726 28 -0.01(-2.02%)
Feb 22, 2016 0.5726 0.5844 0.5844 0.5844 63 +0.01(+1.00%)
Feb 19, 2016 0.5750 0.5786 0.5726 0.5786 19,797 -0.01(-0.96%)
Feb 17, 2016 0.5786 0.5843 0.5843 0.5843 13,935 +0.01(+0.97%)
Feb 16, 2016 0.5724 0.5786 0.5696 0.5786 16,608 +0.01(+1.05%)
Feb 12, 2016 0.5485 0.5726 0.5726 0.5726 5,143 +0.01(+2.15%)
Feb 11, 2016 0.5606 0.5606 0.5606 0.5606 580 -0.01(-1.06%)
Feb 08, 2016 0.5786 0.5666 0.5666 0.5666 33 -0.01(-1.06%)
Feb 04, 2016 0.5726 0.5727 0.5727 0.5727 194 +0.00(+0.00%)
Feb 03, 2016 0.5727 0.5727 0.5727 0.5727 235 +0.00(+0.01%)
Feb 02, 2016 0.5907 0.5907 0.5726 0.5726 2,116 -0.03(-4.48%)
Jan 29, 2016 0.5967 0.5995 0.5995 0.5995 1,824 +0.00(+0.45%)
Jan 26, 2016 0.5485 0.5968 0.5968 0.5968 8,627 +0.01(+1.02%)
Jan 22, 2016 0.5786 0.5908 0.5908 0.5908 175 +0.01(+2.51%)
Jan 21, 2016 0.5762 0.5763 0.5762 0.5763 8,577 -0.02(-3.42%)
Jan 19, 2016 0.5967 0.5967 0.5967 0.5967 8,295 -0.00(-0.82%)
Jan 15, 2016 0.5786 0.6017 0.6017 0.6017 3,815 +0.01(+0.85%)
Jan 13, 2016 0.5786 0.5966 0.5966 0.5966 1,327 -0.01(-1.01%)
Jan 12, 2016 0.5777 0.6027 0.5762 0.6027 16,812 +0.02(+3.08%)
Jan 11, 2016 0.6148 0.6148 0.5786 0.5847 15,815 -0.03(-4.90%)
Jan 08, 2016 0.5914 0.6148 0.5914 0.6148 31,712 +0.01(+2.20%)
Jan 07, 2016 0.6015 0.6016 0.6015 0.6016 4,323 +0.02(+4.13%)
Jan 06, 2016 0.5777 0.5777 0.5777 0.5777 6,762 -0.00(-0.17%)
Jan 04, 2016 0.5786 0.5786 0.5786 0.5786 8,461 -0.01(-1.89%)
Dec 31, 2015 0.5907 0.5898 0.5898 0.5898 36,996 -0.01(-1.16%)
Dec 24, 2015 0.5967 0.5967 0.5967 0.5967 165 +0.01(+1.69%)
Dec 22, 2015 0.6028 0.5868 0.5868 0.5868 15,263 -0.01(-2.39%)
Dec 21, 2015 0.5774 0.6011 0.5774 0.6011 5,015 +0.02(+4.08%)
Dec 18, 2015 0.5776 0.5776 0.5776 0.5776 3,419 -0.03(-5.13%)
Dec 17, 2015 0.6088 0.6088 0.6012 0.6088 12,807 +0.02(+4.11%)
Dec 16, 2015 0.5769 0.5847 0.5768 0.5847 8,417 -0.02(-3.95%)
Dec 09, 2015 0.5726 0.6088 0.6088 0.6088 94,233 +0.02(+3.05%)
Dec 04, 2015 0.5726 0.5908 0.5908 0.5908 10,949 +0.01(+2.09%)
Dec 02, 2015 0.5786 0.5786 0.5786 0.5786 11,281 -0.02(-3.02%)
Nov 30, 2015 0.5907 0.5967 0.5967 0.5967 35,005 +0.01(+1.02%)
Nov 27, 2015 0.5906 0.5906 0.5906 0.5906 218 +0.01(+2.58%)
Nov 23, 2015 0.5786 0.5758 0.5758 0.5758 4,479 -0.01(-2.00%)
Nov 20, 2015 0.5729 0.5876 0.5727 0.5876 2,252 -0.01(-2.26%)
Nov 18, 2015 0.5967 0.6011 0.6011 0.6011 1 +0.02(+4.21%)
Nov 16, 2015 0.5786 0.5768 0.5768 0.5768 2,488 +0.00(+0.00%)
Nov 13, 2015 0.5768 0.5768 0.5768 0.5768 2,986 -0.00(-0.42%)
Nov 12, 2015 0.5793 0.5793 0.5786 0.5793 2,156 +0.01(+1.15%)
Nov 11, 2015 0.5780 0.5938 0.5727 0.5727 11,329 -0.02(-4.03%)
Nov 10, 2015 0.5787 0.5967 0.5787 0.5967 8,461 -0.01(-1.00%)
Nov 09, 2015 0.6028 0.6028 0.6028 0.6028 2,535 +0.00(+0.00%)
Nov 05, 2015 0.6028 0.6028 0.6028 0.6028 1,990 -0.00(-0.57%)
Nov 04, 2015 0.6016 0.6062 0.6009 0.6062 13,824 +0.01(+1.59%)
Nov 03, 2015 0.5967 0.6015 0.5967 0.5967 1,576 +0.00(+0.00%)
Nov 02, 2015 0.5967 0.5967 0.5967 0.5967 2,359 +0.00(+0.00%)
Oct 30, 2015 0.5967 0.5967 0.5967 0.5967 456 +0.01(+1.02%)
Oct 29, 2015 0.5907 0.5907 0.5907 0.5907 210 +0.00(+0.77%)
Oct 27, 2015 0.5847 0.5862 0.5862 0.5862 366 -0.01(-2.31%)
Oct 26, 2015 0.6000 0.6000 0.6000 0.6000 484 +0.01(+0.86%)
Oct 23, 2015 0.5765 0.5949 0.5764 0.5949 7,507 -0.01(-1.29%)
Oct 22, 2015 0.5789 0.6027 0.5764 0.6027 13,784 +0.02(+4.16%)
Oct 21, 2015 0.6088 0.6088 0.5786 0.5786 26,635 -0.02(-2.83%)
Oct 20, 2015 0.5847 0.5955 0.5847 0.5955 6,637 +0.01(+1.72%)
Oct 19, 2015 0.5908 0.5908 0.5855 0.5855 6,470 -0.01(-0.89%)
Oct 15, 2015 0.5907 0.5907 0.5907 0.5907 1,161 -0.01(-2.00%)
Oct 12, 2015 0.6028 0.6028 0.6028 0.6028 9 -0.01(-0.99%)
Oct 09, 2015 0.5967 0.6148 0.5898 0.6088 60,236 -0.01(-0.98%)
Oct 08, 2015 0.6148 0.6148 0.5967 0.6148 1,327 +0.02(+3.55%)
Oct 07, 2015 0.6028 0.6028 0.5937 0.5937 3,377 -0.02(-3.43%)
Oct 06, 2015 0.6148 0.6148 0.6148 0.6148 9,693 +0.02(+3.55%)
Oct 05, 2015 0.5967 0.5975 0.5817 0.5937 5,149 -0.02(-2.48%)
Oct 02, 2015 0.6028 0.6088 0.6028 0.6088 2,090 +0.03(+4.66%)
Oct 01, 2015 0.5817 0.5817 0.5817 0.5817 4,977 -0.02(-2.53%)
Sep 30, 2015 0.5967 0.5967 0.5967 0.5967 333 -0.01(-1.98%)
Sep 29, 2015 0.6088 0.6088 0.6088 0.6088 182 +0.01(+2.02%)
Sep 28, 2015 0.5974 0.5974 0.5877 0.5967 15,020 -0.00(-0.01%)
Sep 24, 2015 0.5967 0.5968 0.5968 0.5968 250 -0.01(-1.09%)
Sep 23, 2015 0.6208 0.6208 0.6028 0.6034 2,762 -0.02(-2.82%)
Sep 22, 2015 0.6208 0.6208 0.5967 0.6208 4,038 +0.02(+4.04%)
Sep 21, 2015 0.5969 0.5969 0.5967 0.5967 7,782 +0.00(+0.00%)
Sep 18, 2015 0.6148 0.6208 0.5967 0.5967 31,546 -0.02(-2.94%)
Sep 17, 2015 0.6148 0.6148 0.6148 0.6148 2,571 +0.00(+0.00%)
Sep 16, 2015 0.6148 0.6148 0.6028 0.6148 3,336 +0.00(+0.00%)
Sep 15, 2015 0.6148 0.6148 0.6148 0.6148 2,873 +0.00(+0.00%)
Sep 14, 2015 0.6148 0.6148 0.6148 0.6148 2,306 +0.00(+0.00%)
Sep 11, 2015 0.6148 0.6148 0.6148 0.6148 4,268 +0.00(+0.00%)
Sep 10, 2015 0.6088 0.6148 0.6088 0.6148 3,016 +0.00(+0.00%)
Sep 09, 2015 0.6027 0.6148 0.6027 0.6148 20,270 +0.01(+2.00%)
Sep 08, 2015 0.6026 0.6028 0.6026 0.6028 2,082 +0.00(+0.00%)
Sep 04, 2015 0.6028 0.6028 0.6028 0.6028 663 +0.00(+0.00%)
Sep 03, 2015 0.5955 0.6028 0.5907 0.6028 9,217 +0.01(+2.04%)
Sep 02, 2015 0.5961 0.5961 0.5667 0.5907 12,031 -0.01(-1.01%)
Sep 01, 2015 0.6034 0.6034 0.5967 0.5967 11,585 -0.01(-1.98%)
Aug 31, 2015 0.5786 0.6088 0.5783 0.6088 51,128 +0.04(+6.32%)
Aug 28, 2015 0.5726 0.5726 0.5708 0.5726 22,445 +0.01(+1.06%)
Aug 27, 2015 0.5726 0.5726 0.5666 0.5666 3,961 -0.00(-0.01%)
Aug 26, 2015 0.5666 0.5726 0.5666 0.5667 839 +0.01(+2.18%)
Aug 24, 2015 0.5726 0.5545 0.5545 0.5545 1 -0.02(-3.16%)
Aug 21, 2015 0.5738 0.5738 0.5726 0.5726 8,792 -0.02(-3.94%)
Aug 18, 2015 0.5967 0.5961 0.5961 0.5961 497 +0.01(+1.90%)
Aug 17, 2015 0.5847 0.5863 0.5847 0.5850 3,532 +0.00(+0.06%)
Aug 14, 2015 0.5847 0.5847 0.5847 0.5847 494 +0.00(+0.00%)
Aug 13, 2015 0.5667 0.5847 0.5667 0.5847 2,936 +0.01(+1.34%)
Aug 11, 2015 0.5847 0.5770 0.5770 0.5770 2,156 -0.00(-0.81%)
Aug 10, 2015 0.5727 0.5847 0.5664 0.5817 24,299 +0.00(+0.52%)
Aug 07, 2015 0.5919 0.5919 0.5726 0.5786 41,016 -0.01(-2.04%)
Aug 06, 2015 0.5913 0.5913 0.5847 0.5907 24,109 +0.00(+0.00%)
Aug 05, 2015 0.6028 0.6028 0.5907 0.5907 30,010 -0.01(-1.80%)
Aug 04, 2015 0.5907 0.6028 0.5907 0.6016 4,557 +0.01(+1.32%)
Aug 03, 2015 0.5943 0.5967 0.5937 0.5937 8,492 -0.01(-1.28%)
Jul 31, 2015 0.5944 0.6028 0.5943 0.6014 22,222 -0.00(-0.07%)
Jul 30, 2015 0.5928 0.6019 0.5928 0.6019 7,246 -0.00(-0.15%)
Jul 29, 2015 0.6208 0.6208 0.6028 0.6028 2,664 +0.00(+0.81%)
Jul 28, 2015 0.6751 0.6751 0.5979 0.5979 31,900 -0.01(-1.78%)
Jul 27, 2015 0.6751 0.6751 0.6028 0.6088 56,783 -0.05(-8.18%)
Jul 24, 2015 0.6450 0.6751 0.5919 0.6630 160,473 +0.05(+8.91%)
Jul 23, 2015 0.5847 0.6088 0.5799 0.6088 5,662 -0.02(-3.81%)
Jul 22, 2015 0.6329 0.6389 0.5968 0.6329 2,090 +0.01(+0.96%)
Jul 21, 2015 0.6028 0.6450 0.5937 0.6269 12,300 +0.03(+5.58%)
Jul 20, 2015 0.5943 0.5943 0.5937 0.5937 12,940 -0.00(-0.32%)
Jul 17, 2015 0.6028 0.6028 0.5956 0.5956 1,990 +0.00(+0.00%)
Jul 16, 2015 0.5914 0.5956 0.5913 0.5956 1,161 -0.01(-1.17%)
Jul 15, 2015 0.5847 0.6027 0.5847 0.6027 2,156 +0.01(+1.40%)
Jul 14, 2015 0.5847 0.5944 0.5768 0.5944 53,236 +0.02(+2.72%)
Jul 13, 2015 0.5793 0.5847 0.5786 0.5786 10,602 -0.00(-0.32%)
Jul 10, 2015 0.5908 0.5908 0.5805 0.5805 4,381 +0.00(+0.20%)
Jul 09, 2015 0.5907 0.5967 0.5786 0.5794 50,459 -0.01(-1.92%)
Jul 08, 2015 0.5913 0.6027 0.5907 0.5907 22,977 -0.01(-2.00%)
Jul 07, 2015 0.6028 0.6028 0.6028 0.6028 18,332 +0.00(+0.00%)
Jul 06, 2015 0.6269 0.6389 0.5871 0.6028 14,423 -0.03(-4.76%)
Jul 02, 2015 0.6028 0.6329 0.6329 0.6329 34,508 +0.01(+0.96%)
Jul 01, 2015 0.6088 0.6811 0.5967 0.6269 235,377 +0.04(+6.12%)
Jun 30, 2015 0.5861 0.5907 0.5859 0.5907 2,199 +0.00(+0.00%)
Jun 29, 2015 0.5907 0.5907 0.5907 0.5907 637 +0.00(+0.00%)
Jun 25, 2015 0.5907 0.5907 0.5907 0.5907 8,295 +0.00(+0.00%)
Jun 23, 2015 0.5847 0.5907 0.5907 0.5907 36 +0.01(+1.77%)
Jun 22, 2015 0.5814 0.5834 0.5805 0.5805 8,247 -0.02(-2.88%)
Jun 18, 2015 0.6028 0.5977 0.5977 0.5977 76 +0.00(+0.16%)
Jun 16, 2015 0.6208 0.5967 0.5967 0.5967 2,654 -0.01(-1.98%)
Jun 15, 2015 0.6088 0.6088 0.6088 0.6088 1,824 -0.00(-0.01%)
Jun 12, 2015 0.6263 0.6269 0.6088 0.6088 4,666 +0.01(+1.01%)
Jun 11, 2015 0.6028 0.6028 0.6028 0.6028 539 +0.02(+4.17%)
Jun 10, 2015 0.5853 0.5853 0.5786 0.5786 7,465 -0.02(-4.00%)
Jun 08, 2015 0.6088 0.6028 0.6028 0.6028 26,378 -0.01(-0.99%)
Jun 04, 2015 0.5847 0.6088 0.6088 0.6088 663 -0.02(-3.81%)
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.