$0.95 +0.01 (%) Taitron Components Inc - NASDAQ

Aug. 28, 2015 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAIT historical data

Date Open High Low Close Volume
8/28/20150.950.950.950.9513,529
8/27/20150.950.950.940.943,638
8/26/20150.940.950.940.94506
8/25/20150.920.920.920.920
8/24/20150.950.950.930.9216,446
8/21/20150.950.950.950.955,300
8/20/20150.990.990.990.990
8/19/20150.990.990.990.990
8/18/20150.990.990.990.99300
8/17/20150.970.970.970.972,129
8/14/20150.970.970.970.97298
8/13/20150.940.970.940.971,770
8/12/20150.960.960.960.960
8/11/20150.970.970.930.961,308
8/10/20150.950.970.940.9714,647
8/7/20150.980.980.950.9624,723
8/6/20150.980.980.970.9814,532
8/5/20151.001.000.980.9818,089
8/4/20150.981.000.981.002,747
8/3/20150.990.990.990.995,119
7/31/20150.991.000.991.0013,395
7/30/20150.981.000.981.004,368
7/29/20151.031.031.001.001,606
7/28/20151.121.120.990.9919,228
7/27/20151.121.121.001.0134,227
7/24/20151.071.120.981.1096,727
7/23/20150.971.010.961.013,413
7/22/20151.051.060.991.051,260
7/21/20151.001.070.991.047,414
7/20/20150.990.990.990.997,800
7/17/20151.001.000.990.991,200
7/16/20150.980.990.980.99700
7/15/20150.971.000.971.001,300
7/14/20150.970.990.960.9932,089
7/13/20150.960.970.960.966,391
7/10/20150.980.980.960.962,641
7/9/20150.980.990.960.9630,415
7/8/20150.981.000.980.9813,850
7/7/20151.001.001.001.0011,050
7/6/20151.041.060.971.008,694
7/2/20151.001.090.971.0520,848
7/1/20151.011.130.991.04141,876
6/30/20150.970.980.970.981,326
6/29/20150.980.980.980.98384
6/26/20150.980.980.980.980
6/25/20150.980.980.980.985,019
6/24/20150.980.980.980.980
6/23/20150.970.980.960.989,425
6/22/20150.960.970.960.964,971
6/19/20150.990.990.990.990
6/18/20151.001.000.990.9910,025
6/17/20150.990.990.990.990
6/16/20151.031.030.990.991,575
6/15/20151.011.011.011.011,100
6/12/20151.041.041.011.012,813
6/11/20151.001.001.001.00325
6/10/20150.970.970.960.964,500
6/9/20151.001.001.001.000
6/8/20151.011.010.961.0015,887
6/5/20151.011.011.011.010
6/4/20150.971.010.971.01400
6/3/20151.011.050.971.058,600
6/2/20151.001.001.001.000
6/1/20151.001.001.001.000
5/29/20151.001.001.001.000
5/28/20150.981.000.981.008,447
5/27/20150.970.980.970.981,844
5/26/20150.970.990.970.9918,718
5/22/20150.990.990.990.992,200
5/21/20150.990.990.990.990
5/20/20150.980.990.970.9914,411
5/19/20150.990.990.990.991,950
5/18/20150.970.970.970.970
5/15/20150.970.970.970.97113
5/14/20150.990.990.990.990
5/13/20150.990.990.990.990
5/12/20150.970.990.970.99555
5/11/20150.990.990.990.99125
5/8/20151.011.011.011.010
5/7/20151.001.011.001.01600
5/6/20151.001.001.001.000
5/5/20150.971.000.971.00382
5/4/20151.001.000.961.004,127
5/1/20151.001.011.001.014,260
4/30/20151.021.021.021.020
4/29/20151.021.021.011.022,100
4/28/20151.001.021.001.0113,980
4/27/20150.990.990.990.99251
4/24/20151.011.010.990.991,602
4/23/20150.970.970.970.970
4/22/20150.970.970.970.971,000
4/21/20150.961.000.961.0013,980
4/20/20150.950.950.950.95683
4/17/20150.990.990.990.990
4/16/20150.990.990.990.990
4/15/20150.990.990.990.990
4/14/20150.980.990.950.992,740
4/13/20150.980.980.980.98150
4/10/20150.980.980.970.982,434
4/9/20150.960.960.950.9562,679
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!