$1.18 +0.03 (%) Taitron Components Inc - NASDAQ

Jul. 28, 2016 | 03:55 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
7/27/20161.201.381.151.15259,547
7/26/20161.161.271.151.2051,125
7/25/20161.451.451.121.1671,327
7/22/20161.251.401.131.21579,973
7/21/20161.071.201.051.14237,595
7/20/20161.091.121.011.08147,788
7/19/20161.081.281.021.07372,251
7/18/20161.091.091.031.087,062
7/15/20161.021.081.021.0440,253
7/14/20161.011.081.001.0189,654
7/13/20161.081.691.011.011,008,311
7/12/20161.031.041.031.0314,163
7/11/20161.051.061.011.017,176
7/8/20161.101.101.051.0636,634
7/7/20161.031.200.981.0570,441
7/6/20161.001.031.001.036,027
7/5/20161.001.000.990.994,120
7/1/20160.991.010.991.017,778
6/30/20161.041.041.041.04231
6/29/20161.001.041.001.042,658
6/28/20160.990.990.990.99318
6/27/20161.041.041.011.016,011
6/24/20161.041.050.991.0011,110
6/23/20161.001.060.990.999,467
6/22/20161.081.081.011.018,119
6/21/20161.011.011.011.0125
6/20/20161.011.010.991.014,779
6/17/20161.011.011.011.010
6/16/20161.011.011.011.01118
6/15/20161.011.031.011.011,437
6/14/20161.041.041.041.0420
6/13/20161.081.081.041.042,516
6/10/20161.001.021.001.021,355
6/9/20161.051.060.991.0013,311
6/8/20161.011.010.991.0013,149
6/7/20161.001.001.001.0031
6/6/20161.011.011.001.0028,154
6/3/20161.001.020.981.0237,322
6/2/20161.021.021.001.00207
6/1/20161.021.020.981.0012,156
5/31/20161.051.050.980.983,531
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center