Taitron Components (NQ: TAIT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	1.221	1.227	1.205	1.227	28,709	+0.01(+0.53%)
May 30, 2018	1.235	1.250	1.221	1.221	11,191	-0.00(-0.23%)
May 29, 2018	1.235	1.235	1.179	1.224	8,065	-0.00(-0.35%)
May 25, 2018		1.228	1.228	1.228	0	+0.03(+2.80%)
May 24, 2018	1.221	1.239	1.192	1.195	11,725	-0.00(-0.39%)
May 23, 2018	1.224	1.228	1.178	1.199	4,842	+0.01(+0.60%)
May 22, 2018	1.214	1.214	1.178	1.192	18,478	-0.02(-1.77%)
May 21, 2018	1.178	1.269	1.149	1.214	22,435	+0.06(+5.63%)
May 18, 2018	1.156	1.156	1.149	1.149	7,393	+0.01(+0.64%)
May 17, 2018	1.128	1.156	1.128	1.142	11,998	+0.01(+1.26%)
May 16, 2018	1.120	1.142	1.077	1.128	115,926	-0.11(-8.72%)
May 15, 2018	1.286	1.286	1.186	1.235	93,518	+0.01(+0.58%)
May 14, 2018	1.199	1.243	1.161	1.228	256,827	+0.11(+9.97%)
May 11, 2018	1.089	1.151	1.089	1.117	124,732	+0.04(+3.93%)
May 10, 2018	1.117	1.117	1.075	1.075	12,869	-0.04(-3.60%)
May 09, 2018	1.076	1.115	1.074	1.115	56,059	+0.04(+3.74%)
May 08, 2018	1.089	1.089	1.074	1.074	27,557	-0.01(-0.65%)
May 07, 2018	1.039	1.089	1.025	1.082	66,198	+0.06(+6.25%)
May 04, 2018	1.014	1.035	0.9684	1.018	71,286	+0.01(+1.41%)
May 03, 2018	0.9755	1.060	0.9755	1.004	22,429	+0.04(+3.65%)
May 02, 2018	0.9755	0.9826	0.9543	0.9684	9,986	+0.00(+0.00%)
May 01, 2018	0.9684	0.9755	0.9684	0.9684	2,503	+0.01(+0.74%)
Apr 30, 2018	0.9684	0.9684	0.9543	0.9614	23,459	-0.01(-0.73%)
Apr 27, 2018	0.9755	1.001	0.9684	0.9684	31,234	-0.01(-1.44%)
Apr 26, 2018	0.9755	0.9826	0.9543	0.9826	12,903	+0.00(+0.00%)
Apr 25, 2018	0.9614	0.9826	0.9543	0.9826	9,052	+0.03(+2.96%)
Apr 24, 2018	0.9614	1.003	0.9543	0.9543	24,132	-0.01(-1.46%)
Apr 23, 2018	0.9543	0.9932	0.9543	0.9684	19,379	+0.01(+0.74%)
Apr 20, 2018	0.9776	0.9776	0.9614	0.9614	37,094	-0.01(-0.74%)
Apr 19, 2018	0.9543	0.9686	0.9543	0.9686	2,138	+0.01(+1.50%)
Apr 18, 2018	0.9684	0.9826	0.9543	0.9543	2,045	-0.03(-3.32%)
Apr 17, 2018	0.9896	1.004	0.9778	0.9871	3,719	-0.01(-0.96%)
Apr 16, 2018	1.011	1.011	0.9910	0.9967	9,093	-0.01(-0.70%)
Apr 13, 2018	0.9896	1.004	0.9896	1.004	1,833	-0.01(-0.70%)
Apr 12, 2018	0.9826	1.012	0.9780	1.011	18,588	+0.04(+4.11%)
Apr 11, 2018	0.9896	1.004	0.9614	0.9710	54,300	-0.02(-1.89%)
Apr 10, 2018	0.9684	0.9896	0.9684	0.9896	2,827	+0.02(+2.19%)
Apr 09, 2018	0.9755	0.9896	0.9684	0.9684	1,356	+0.02(+2.24%)
Apr 06, 2018	0.9614	0.9647	0.9402	0.9472	1,660	-0.04(-3.60%)
Apr 05, 2018	1.004	1.004	0.9826	0.9826	8,517	+0.02(+2.21%)
Apr 04, 2018	0.9048	0.9946	0.9048	0.9614	12,136	-0.03(-2.86%)
Apr 03, 2018	1.011	1.018	0.8624	0.9896	104,428	-0.07(-6.74%)
Apr 02, 2018	1.074	1.074	1.032	1.061	150,006	-0.01(-0.94%)
Mar 29, 2018		1.071	1.071	1.071	0	+0.01(+1.03%)
Mar 28, 2018	1.032	1.063	1.032	1.060	23,770	+0.01(+0.74%)
Mar 27, 2018	1.060	1.060	1.039	1.053	37,129	-0.03(-2.68%)
Mar 26, 2018	1.067	1.088	1.053	1.082	21,278	-0.01(-0.65%)
Mar 23, 2018	1.096	1.096	1.071	1.089	34,226	-0.01(-0.64%)
Mar 22, 2018	1.089	1.098	1.082	1.096	21,675	-0.01(-0.82%)
Mar 21, 2018	1.103	1.117	1.089	1.105	51,738	+0.03(+2.40%)
Mar 20, 2018	1.093	1.123	1.079	1.079	2,393	-0.01(-0.91%)
Mar 19, 2018	1.072	1.089	1.068	1.089	24,391	+0.01(+1.32%)
Mar 16, 2018	1.060	1.096	1.060	1.074	3,011	-0.01(-0.65%)
Mar 15, 2018	1.067	1.096	1.063	1.082	13,463	-0.01(-0.68%)
Mar 14, 2018	1.060	1.089	1.060	1.089	3,540	+0.02(+2.01%)
Mar 12, 2018		1.067	1.067	1.067	200	-0.02(-2.16%)
Mar 09, 2018	1.096	1.117	1.082	1.091	41,151	+0.02(+1.93%)
Mar 08, 2018	1.060	1.070	1.060	1.070	12,375	+0.01(+0.95%)
Mar 07, 2018	1.090	1.096	1.060	1.060	2,243	+0.01(+1.35%)
Mar 06, 2018	1.039	1.096	1.039	1.046	6,470	+0.01(+0.68%)
Mar 05, 2018	1.082	1.082	1.060	1.039	8,697	-0.05(-4.36%)
Mar 02, 2018	1.083	1.086	1.060	1.086	2,836	+0.02(+1.47%)

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.