$1.03 -0.05 (%) Taitron Components Inc - NASDAQ

Sep. 16, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAIT historical data

Date Open High Low Close Volume
9/15/20141.021.081.021.081,113
9/12/20141.041.041.041.042,581
9/11/20141.041.041.041.04165
9/10/20141.021.041.021.041,484
9/9/20141.011.051.011.023,277
9/8/20141.001.021.001.011,655
9/5/20141.061.061.061.064,000
9/4/20141.051.051.001.0431,919
9/3/20141.011.071.011.011,418
9/2/20141.031.060.991.0111,700
8/29/20141.011.030.971.037,196
8/28/20140.991.020.990.99500
8/27/20140.991.000.991.007,320
8/26/20141.001.000.961.0015,756
8/25/20141.021.031.001.0015,720
8/22/20141.021.021.021.02100
8/21/20140.990.990.990.99300
8/20/20141.001.000.990.995,621
8/19/20141.011.010.991.016,774
8/18/20141.001.001.001.000
8/15/20141.001.001.001.000
8/14/20141.001.001.001.000
8/13/20141.001.001.001.000
8/12/20141.001.001.001.00100
8/11/20141.031.031.001.00408
8/8/20141.001.001.001.00200
8/7/20140.981.050.981.058,574
8/6/20141.031.030.950.951,900
8/5/20140.980.980.980.980
8/4/20140.980.980.980.98130
8/1/20140.971.000.970.975,431
7/31/20140.980.980.960.977,055
7/30/20141.021.021.021.0210
7/29/20141.021.021.021.020
7/28/20141.021.040.981.024,798
7/25/20141.051.051.001.001,700
7/24/20141.051.051.001.022,500
7/23/20141.091.090.961.0070,571
7/22/20140.981.060.980.987,679
7/21/20141.001.000.990.99342
7/18/20141.011.031.001.03900
7/17/20141.061.061.001.0219,700
7/16/20141.021.021.021.020
7/15/20141.021.030.971.0212,712
7/14/20141.021.061.021.0210,868
7/11/20140.980.980.980.980
7/10/20141.011.010.970.981,203
7/9/20141.021.021.011.01600
7/8/20141.021.020.950.9613,610
7/7/20140.960.970.960.976,500
7/3/20140.960.960.960.960
7/2/20140.960.960.960.960
7/1/20141.021.020.960.965,721
6/30/20141.001.050.961.017,400
6/27/20141.001.000.990.995,604
6/26/20141.001.001.001.0020
6/25/20141.011.010.951.001,152
6/24/20141.001.020.981.0211,388
6/23/20140.971.020.961.0119,290
6/20/20140.990.990.980.983,263
6/19/20140.950.950.940.958,450
6/18/20140.970.970.970.970
6/17/20140.981.000.970.975,006
6/16/20140.950.950.930.9515,450
6/13/20140.950.950.950.950
6/12/20141.021.020.950.9512,089
6/11/20140.971.050.971.0017,550
6/10/20141.001.001.001.00250
6/9/20140.970.970.970.97406
6/6/20140.970.970.970.973,100
6/5/20140.970.970.970.976,600
6/4/20141.001.001.001.003,107
6/3/20141.001.000.960.963,803
6/2/20140.990.990.990.995,400
5/30/20141.001.000.991.0010,281
5/29/20140.990.990.990.990
5/28/20141.001.010.990.9918,910
5/27/20141.101.101.001.056,017
5/23/20141.001.001.001.002,030
5/22/20141.011.061.001.0324,600
5/21/20141.021.051.021.021,240
5/20/20141.001.051.001.045,164
5/19/20141.011.040.991.037,264
5/16/20140.990.990.990.993,125
5/15/20140.990.990.990.990
5/14/20140.990.990.990.990
5/13/20140.990.990.990.992,300
5/12/20140.991.000.991.001,995
5/9/20140.990.990.990.9958
5/8/20141.001.000.990.994,545
5/7/20141.081.081.061.06773
5/6/20141.021.070.990.995,200
5/5/20141.041.061.021.027,233
5/2/20141.021.021.021.022,000
5/1/20141.021.021.021.02300
4/30/20141.001.001.001.0083
4/29/20141.001.001.001.000
4/28/20140.991.000.991.001,368
4/25/20141.011.050.991.005,100
4/24/20141.011.011.001.00600
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center