$0.98 -0.04 (%) Taitron Components Inc - NASDAQ

May. 31, 2016 | 02:52 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
5/27/20161.021.040.971.023,845
5/26/20161.021.021.021.020
5/25/20161.041.051.011.028,291
5/24/20161.011.021.011.025,879
5/23/20161.001.010.991.0010,477
5/20/20160.971.000.971.001,864
5/19/20160.990.990.970.976,035
5/18/20160.980.980.980.98802
5/17/20161.001.000.950.958,685
5/16/20160.991.010.950.9612,159
5/13/20160.961.000.961.00894
5/12/20160.961.000.871.007,060
5/11/20161.001.000.951.0026,064
5/10/20161.101.101.011.0520,410
5/9/20161.001.101.001.0366,528
5/6/20160.921.500.921.01789,806
5/5/20160.850.850.850.851,937
5/4/20160.860.860.850.852,122
5/3/20160.850.850.850.852,935
5/2/20160.850.850.850.85119
4/29/20160.850.850.850.85154
4/28/20160.800.800.800.807
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center