Taitron Components (NQ: TAIT )

4.370 USD -0.140 (-3.11%)
Official Closing Price Updated: 4:25 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 4.480 4.500 4.340 4.370 47,300 -0.14(-3.11%)
Apr 15, 2021 4.330 4.580 4.250 4.510 136,008 +0.18(+4.16%)
Apr 14, 2021 4.395 4.440 4.320 4.330 8,817 -0.09(-2.04%)
Apr 13, 2021 4.590 4.590 4.280 4.420 25,104 -0.14(-2.97%)
Apr 12, 2021 4.410 4.700 4.310 4.555 204,203 +0.13(+2.83%)
Apr 09, 2021 4.444 4.503 4.340 4.430 20,700 -0.09(-1.99%)
Apr 08, 2021 4.490 4.610 4.380 4.520 96,596 +0.05(+1.12%)
Apr 07, 2021 4.350 4.805 4.350 4.470 159,605 +0.12(+2.76%)
Apr 06, 2021 4.360 4.410 4.240 4.350 25,361 -0.05(-1.14%)
Apr 05, 2021 4.350 4.500 4.327 4.400 23,989 -0.15(-3.30%)
Apr 01, 2021 4.300 4.550 4.274 4.550 95,900 +0.48(+11.79%)
Mar 31, 2021 4.170 4.230 4.040 4.070 94,978 -0.11(-2.63%)
Mar 30, 2021 4.050 4.220 4.030 4.180 19,507 +0.08(+1.95%)
Mar 29, 2021 4.000 4.190 4.000 4.100 19,868 +0.09(+2.24%)
Mar 26, 2021 4.150 4.184 4.010 4.010 18,600 -0.05(-1.23%)
Mar 25, 2021 4.100 4.110 3.810 4.060 45,291 -0.01(-0.25%)
Mar 24, 2021 4.399 4.399 4.060 4.070 36,453 -0.23(-5.35%)
Mar 23, 2021 4.350 4.420 4.300 4.300 18,377 -0.04(-0.81%)
Mar 22, 2021 4.380 4.390 4.235 4.335 52,569 -0.01(-0.34%)
Mar 19, 2021 4.380 4.469 4.210 4.350 14,000 +0.02(+0.46%)
Mar 18, 2021 4.360 4.480 4.330 4.330 25,636 -0.06(-1.37%)
Mar 17, 2021 4.260 4.450 4.100 4.390 33,196 +0.06(+1.39%)
Mar 16, 2021 4.430 4.560 4.300 4.330 81,545 -0.05(-1.14%)
Mar 15, 2021 4.400 4.490 4.340 4.380 25,950 -0.05(-1.13%)
Mar 12, 2021 4.480 4.500 4.370 4.430 36,100 +0.00(+0.00%)
Mar 11, 2021 4.430 4.534 4.377 4.430 51,784 +0.12(+2.78%)
Mar 10, 2021 4.510 4.560 4.300 4.310 49,964 -0.26(-5.69%)
Mar 09, 2021 4.690 4.710 4.470 4.570 34,920 -0.07(-1.51%)
Mar 08, 2021 4.590 4.690 4.430 4.640 43,551 +0.10(+2.20%)
Mar 05, 2021 4.450 4.610 4.280 4.540 42,400 +0.09(+2.14%)
Mar 04, 2021 4.700 4.945 4.300 4.445 163,413 -0.31(-6.62%)
Mar 03, 2021 4.850 4.870 4.710 4.760 49,994 -0.23(-4.61%)
Mar 02, 2021 5.210 5.210 4.900 4.990 50,507 -0.14(-2.73%)
Mar 01, 2021 5.010 5.140 4.830 5.130 109,667 +0.37(+7.77%)
Feb 26, 2021 4.670 4.840 4.530 4.760 95,000 +0.19(+4.16%)
Feb 25, 2021 5.080 5.170 4.520 4.570 152,891 -0.59(-11.43%)
Feb 24, 2021 4.770 5.390 4.770 5.160 257,486 +0.46(+9.79%)
Feb 23, 2021 4.550 4.940 4.450 4.700 405,570 -0.39(-7.66%)
Feb 22, 2021 4.520 5.290 4.460 5.090 568,201 +0.58(+12.86%)
Feb 19, 2021 4.710 4.750 4.430 4.510 162,000 -0.24(-5.05%)
Feb 18, 2021 4.010 5.000 4.000 4.750 1,199,035 +0.71(+17.57%)
Feb 17, 2021 4.070 4.140 4.010 4.040 77,773 -0.08(-1.94%)
Feb 16, 2021 4.288 4.288 4.010 4.120 69,587 -0.10(-2.37%)
Feb 12, 2021 4.440 4.560 4.150 4.220 166,900 -0.24(-5.38%)
Feb 11, 2021 4.180 4.990 4.000 4.460 892,776 +0.32(+7.73%)
Feb 10, 2021 4.390 4.410 4.100 4.140 107,614 -0.13(-3.04%)
Feb 09, 2021 4.010 4.690 4.010 4.270 194,257 +0.27(+6.75%)
Feb 08, 2021 4.250 4.300 4.000 4.000 156,999 -0.27(-6.32%)
Feb 05, 2021 4.260 4.400 4.200 4.270 87,700 -0.18(-4.04%)
Feb 04, 2021 4.040 4.590 3.950 4.450 222,036 +0.51(+12.94%)
Feb 03, 2021 3.840 4.080 3.840 3.940 85,362 +0.09(+2.34%)
Feb 02, 2021 3.890 3.900 3.740 3.850 91,968 +0.15(+4.05%)
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.