Taitron Components (NQ: TAIT )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.747	5.095	4.647	4.705	1,047,579	-0.04(-0.87%)
May 27, 2021	4.747	4.964	4.689	4.747	102,579	+0.01(+0.18%)
May 26, 2021	4.647	4.904	4.630	4.738	76,863	+0.11(+2.33%)
May 25, 2021	4.722	5.145	4.614	4.630	351,470	-0.09(-1.93%)
May 24, 2021	4.813	4.830	4.689	4.722	78,989	-0.07(-1.56%)
May 21, 2021	4.855	4.863	4.614	4.796	233,884	-0.06(-1.20%)
May 20, 2021	4.382	4.979	4.357	4.855	1,155,478	+0.50(+11.43%)
May 19, 2021	3.909	4.606	3.651	4.357	2,554,984	+0.56(+14.63%)
May 18, 2021	3.684	3.875	3.622	3.801	143,686	+0.02(+0.44%)
May 17, 2021	3.834	3.900	3.651	3.784	92,053	-0.02(-0.44%)
May 14, 2021	3.734	4.066	3.610	3.801	559,904	+0.08(+2.23%)
May 13, 2021	3.543	3.776	3.543	3.718	34,791	+0.18(+5.16%)
May 12, 2021	3.650	3.732	3.535	3.535	37,522	-0.08(-2.27%)
May 11, 2021	3.658	3.658	3.429	3.617	67,360	-0.07(-2.00%)
May 10, 2021	3.872	3.921	3.617	3.691	140,650	+0.00(+0.00%)
May 07, 2021	3.839	3.921	3.634	3.691	108,637	-0.10(-2.71%)
May 06, 2021	3.510	4.193	3.502	3.794	1,290,003	+0.28(+8.08%)
May 05, 2021	3.576	3.683	3.494	3.510	202,732	-0.14(-3.83%)
May 04, 2021	3.362	3.880	3.338	3.650	1,026,554	+0.26(+7.77%)
May 03, 2021	3.453	3.486	3.354	3.387	30,005	+0.01(+0.24%)
Apr 30, 2021	3.475	3.475	3.338	3.379	21,164	-0.03(-0.96%)
Apr 29, 2021	3.441	3.494	3.396	3.412	9,248	-0.02(-0.48%)
Apr 28, 2021	3.445	3.453	3.389	3.428	8,427	-0.01(-0.24%)
Apr 27, 2021	3.445	3.486	3.412	3.436	7,058	+0.02(+0.72%)
Apr 26, 2021	3.404	3.510	3.404	3.412	20,488	+0.05(+1.47%)
Apr 23, 2021	3.346	3.420	3.338	3.362	16,056	+0.02(+0.74%)
Apr 22, 2021	3.527	3.543	3.338	3.338	45,099	-0.06(-1.69%)
Apr 21, 2021	3.297	3.486	3.297	3.395	31,128	+0.06(+1.72%)
Apr 20, 2021	3.420	3.461	3.288	3.338	47,765	-0.12(-3.33%)
Apr 19, 2021	3.626	3.626	3.436	3.453	29,744	-0.14(-3.89%)
Apr 16, 2021	3.683	3.700	3.568	3.593	57,534	-0.12(-3.11%)
Apr 15, 2021	3.560	3.765	3.494	3.708	165,437	+0.15(+4.16%)
Apr 14, 2021	3.613	3.650	3.552	3.560	10,724	-0.07(-2.04%)
Apr 13, 2021	3.773	3.773	3.519	3.634	30,535	-0.11(-2.97%)
Apr 12, 2021	3.626	3.864	3.543	3.745	248,387	+0.10(+2.83%)
Apr 09, 2021	3.653	3.702	3.568	3.642	25,179	-0.07(-1.99%)
Apr 08, 2021	3.691	3.790	3.601	3.716	117,497	+0.04(+1.12%)
Apr 07, 2021	3.576	3.950	3.576	3.675	194,139	+0.10(+2.76%)
Apr 06, 2021	3.584	3.626	3.486	3.576	30,848	-0.04(-1.14%)
Apr 05, 2021	3.576	3.699	3.557	3.617	29,179	-0.12(-3.30%)
Apr 01, 2021	3.535	3.741	3.513	3.741	116,650	+0.39(+11.79%)
Mar 31, 2021	3.428	3.478	3.321	3.346	115,529	-0.09(-2.63%)
Mar 30, 2021	3.330	3.469	3.313	3.436	23,727	+0.07(+1.95%)
Mar 29, 2021	3.288	3.445	3.288	3.371	24,166	+0.07(+2.24%)
Mar 26, 2021	3.412	3.440	3.297	3.297	22,624	-0.04(-1.23%)
Mar 25, 2021	3.371	3.379	3.132	3.338	55,090	-0.01(-0.25%)
Mar 24, 2021	3.616	3.616	3.338	3.346	44,340	-0.19(-5.35%)
Mar 23, 2021	3.576	3.634	3.535	3.535	22,353	-0.03(-0.81%)
Mar 22, 2021	3.601	3.609	3.482	3.564	63,943	-0.01(-0.34%)
Mar 19, 2021	3.601	3.674	3.461	3.576	17,029	+0.02(+0.46%)
Mar 18, 2021	3.584	3.683	3.560	3.560	31,183	-0.05(-1.37%)
Mar 17, 2021	3.502	3.658	3.371	3.609	40,378	+0.05(+1.39%)
Mar 16, 2021	3.642	3.749	3.535	3.560	99,189	-0.04(-1.14%)
Mar 15, 2021	3.617	3.691	3.568	3.601	31,564	-0.04(-1.13%)
Mar 12, 2021	3.683	3.700	3.593	3.642	43,911	+0.00(+0.00%)
Mar 11, 2021	3.642	3.727	3.598	3.642	62,988	+0.10(+2.78%)
Mar 10, 2021	3.708	3.749	3.535	3.543	60,775	-0.21(-5.69%)
Mar 09, 2021	3.856	3.872	3.675	3.757	42,475	-0.06(-1.51%)
Mar 08, 2021	3.773	3.856	3.642	3.815	52,974	+0.08(+2.20%)
Mar 05, 2021	3.658	3.790	3.519	3.732	51,574	+0.08(+2.14%)
Mar 04, 2021	3.864	4.065	3.535	3.654	198,771	-0.26(-6.62%)
Mar 03, 2021	3.987	4.004	3.872	3.913	60,811	-0.19(-4.61%)
Mar 02, 2021	4.283	4.283	4.028	4.102	61,435	-0.12(-2.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.