$0.85 +0.05 (%) Taitron Components Inc - NASDAQ

Apr. 29, 2016 | 03:31 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAIT historical data

Date Open High Low Close Volume
4/29/20160.850.850.850.85154
4/28/20160.800.800.800.800
4/27/20160.800.850.800.808,097
4/26/20160.890.900.840.907,510
4/25/20160.900.900.900.90337
4/22/20160.880.890.880.893,651
4/21/20160.900.900.900.90837
4/20/20160.850.880.850.8613,200
4/19/20160.900.900.900.901,126
4/18/20160.930.930.930.930
4/15/20160.900.930.900.93567
4/14/20160.910.930.850.9330,852
4/13/20160.910.910.910.910
4/12/20160.930.950.910.916,834
4/11/20160.930.930.930.930
4/8/20160.930.930.930.930
4/7/20160.890.930.890.931,200
4/6/20160.920.920.920.920
4/5/20160.920.920.920.929
4/4/20160.920.920.920.920
4/1/20160.920.920.920.920
3/31/20160.920.920.920.92247
3/30/20160.880.880.880.8810
3/29/20160.880.880.880.880
3/28/20160.880.880.880.88235
3/24/20160.910.910.730.8537,617
3/23/20160.910.910.910.910
3/22/20160.910.910.910.911,155
3/21/20160.940.950.940.95350
3/18/20160.920.940.920.94563
3/17/20160.950.950.930.931,000
3/16/20160.950.950.950.950
3/15/20160.950.950.950.950
3/14/20160.950.950.950.9530
3/11/20160.950.950.950.950
3/10/20160.950.950.950.9570
3/9/20160.960.960.950.95600
3/8/20160.950.950.950.951,178
3/7/20160.970.970.970.9776
3/4/20160.970.970.970.970
3/3/20160.970.970.970.970
3/2/20160.970.970.960.97787
3/1/20160.920.920.920.920
2/29/20160.950.950.920.926,536
2/26/20160.950.950.950.950
2/25/20160.950.950.950.950
2/24/20160.960.960.950.953,569
2/23/20160.970.970.970.9738
2/22/20160.950.970.950.975,100
2/19/20160.950.960.950.9611,933
2/18/20160.970.970.970.970
2/17/20160.960.980.920.978,431
2/16/20160.950.960.950.9610,011
2/12/20160.910.950.910.953,100
2/11/20160.930.930.930.93350
2/10/20160.940.940.940.9420
2/9/20160.940.940.940.940
2/8/20160.960.960.940.941,003
2/5/20160.950.950.950.950
2/4/20160.950.950.950.95272
2/3/20160.950.950.950.95142
2/2/20160.980.980.950.951,276
2/1/20160.990.990.990.990
1/29/20160.990.990.990.991,054
1/28/20160.990.990.990.990
1/27/20160.990.990.990.990
1/26/20160.910.990.910.995,191
1/25/20160.980.980.980.98106
1/22/20160.960.980.910.982,626
1/21/20160.960.960.960.965,170
1/20/20160.990.990.990.990
1/19/20160.990.990.990.995,005
1/15/20160.961.000.961.002,250
1/14/20160.990.990.990.990
1/13/20160.960.990.960.99790
1/12/20160.961.000.961.0010,134
1/11/20161.021.020.960.979,533
1/8/20160.981.020.981.0219,115
1/7/20161.001.001.001.002,606
1/6/20160.960.960.960.964,076
1/5/20160.960.960.960.960
1/4/20160.960.960.960.965,104
12/31/20150.981.000.960.9822,261
12/30/20150.990.990.990.990
12/29/20150.990.990.990.990
12/28/20150.990.990.990.9980
12/24/20150.990.990.990.99130
12/23/20150.970.970.970.970
12/22/20151.001.000.960.979,193
12/21/20150.961.000.961.003,023
12/18/20150.960.960.960.962,061
12/17/20151.011.011.001.017,720
12/16/20150.960.970.960.975,074
12/15/20151.011.011.011.010
12/14/20151.011.011.011.011
12/11/20151.011.011.011.010
12/10/20151.011.011.011.0149
12/9/20150.951.010.951.0156,841
12/8/20150.980.980.980.980
12/7/20150.980.980.980.980
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center