TAIT

Taitron Components Incorporated Historical Stock Prices

$0.99
*  
0.02
1.98%
Get TAIT Alerts
*Delayed - data as of Aug. 20, 2014 11:15 ET  -  Find a broker to begin trading TAIT now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    TAIT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
11:15  0.991  1  0.99  0.99 5,621
08/19/2014 1.01 1.0109 0.993 1.01 6,774
08/18/2014 1 1 1 1 00
08/15/2014 1 1 1 1 00
08/14/2014 1 1 1 1 00
08/13/2014 1 1 1 1 00
08/12/2014 1 1 1 1 100
08/11/2014 1.03 1.03 1 1 408
08/08/2014 1 1 1 1 200
08/07/2014 0.982 1.0499 0.982 1.0499 8,574
08/06/2014 1.03 1.03 0.9512 0.9512 1,900
08/05/2014 0.9812 0.9812 0.9812 0.9812 00
08/04/2014 0.9812 0.9812 0.9812 0.9812 130
08/01/2014 0.9712 1 0.9711 0.9711 5,431
07/31/2014 0.98 0.98 0.963 0.97 7,055
07/30/2014 1.022 1.022 1.022 1.022 00
07/29/2014 1.022 1.022 1.022 1.022 00
07/28/2014 1.02 1.0425 0.9751 1.022 4,798
07/25/2014 1.048 1.048 1 1 1,700
07/24/2014 1.05 1.05 1 1.02 2,500
07/23/2014 1.09 1.09 0.962 1 70,571
07/22/2014 0.981 1.06 0.981 0.981 7,679
07/21/2014 1 1 0.99 0.99 342
07/18/2014 1.01 1.03 1 1.03 900
07/17/2014 1.06 1.06 1 1.02 19,700
07/16/2014 1.02 1.02 1.02 1.02 00
07/15/2014 1.02 1.03 0.973 1.02 12,712
07/14/2014 1.02 1.06 1.02 1.02 10,868
07/11/2014 0.975 0.975 0.975 0.975 00
07/10/2014 1.01 1.01 0.9701 0.975 1,203
07/09/2014 1.02 1.02 1.01 1.01 600
07/08/2014 1.02 1.02 0.95 0.96 13,610
07/07/2014 0.96 0.9664 0.96 0.9664 6,500
07/03/2014 0.96 0.96 0.96 0.96 00
07/02/2014 0.96 0.96 0.96 0.96 00
07/01/2014 1.02 1.02 0.96 0.96 5,721
06/30/2014 1 1.05 0.961 1.01 7,400
06/27/2014 1 1 0.99 0.99 5,604
06/26/2014 1 1 1 1 00
06/25/2014 1.01 1.01 0.9501 1 1,152
06/24/2014 1 1.02 0.98 1.02 11,388
06/23/2014 0.97 1.02 0.959 1.01 19,290
06/20/2014 0.985 0.985 0.98 0.98 3,263
06/19/2014 0.95 0.95 0.941 0.95 8,450
06/18/2014 0.97 0.97 0.97 0.97 00
06/17/2014 0.975 0.9986 0.97 0.97 5,006
06/16/2014 0.952 0.952 0.933 0.95 15,450
06/13/2014 0.952 0.952 0.952 0.952 00
06/12/2014 1.0196 1.0196 0.95 0.952 12,089
06/11/2014 0.97 1.05 0.97 1 17,550
06/10/2014 0.9997 0.9997 0.9997 0.9997 250
06/09/2014 0.9735 0.9735 0.9735 0.9735 406
06/06/2014 0.969 0.97 0.969 0.97 3,100
06/05/2014 0.9699 0.97 0.9699 0.97 6,600
06/04/2014 1 1 1 1 3,107
06/03/2014 1 1 0.962 0.962 3,803
06/02/2014 0.99 0.9901 0.99 0.99 5,400
05/30/2014 1.0001 1.0001 0.99 1 10,281
05/29/2014 0.993 0.993 0.993 0.993 00
05/28/2014 1.0001 1.0101 0.993 0.993 18,910
05/27/2014 1.1 1.1 1 1.05 6,017
05/23/2014 1 1.0032 1 1 2,030
05/22/2014 1.01 1.06 0.996 1.03 24,600
05/21/2014 1.02 1.05 1.02 1.02 1,240
05/20/2014 1 1.05 0.9999 1.04 5,164
05/19/2014 1.01 1.0401 0.991 1.03 7,264
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?