Quantcast
TAIT

Taitron Components Incorporated Class A Common Stock Historical Stock Prices

$1.731
*  
0.059
3.3%
Get TAIT Alerts
*Delayed - data as of Oct. 22, 2018 15:00 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:00 1.78 1.8095 1.7215 1.731 15,312
10/19/2018 1.8 1.88 1.76 1.79 156,519
10/18/2018 1.82 1.82 1.7968 1.7968 4,512
10/17/2018 1.811 1.8199 1.76 1.81 5,311
10/16/2018 1.82 1.84 1.789 1.8 3,847
10/15/2018 1.8251 1.84 1.82 1.84 952
10/12/2018 1.77 1.851 1.7684 1.8051 12,254
10/11/2018 1.81 1.8189 1.76 1.7639 13,693
10/10/2018 1.81 1.8385 1.79 1.82 14,680
10/09/2018 1.82 1.83 1.81 1.81 6,056
10/08/2018 1.92 1.92 1.81 1.82 24,833
10/05/2018 1.93 1.95 1.899 1.95 55,134
10/04/2018 1.93 1.9471 1.9001 1.93 16,072
10/03/2018 1.91 1.97 1.91 1.93 10,583
10/02/2018 1.92 1.98 1.91 1.91 11,520
10/01/2018 2.01 2.01 1.92 1.92 16,813
09/28/2018 1.99 2.0028 1.97 1.99 5,344
09/27/2018 1.98 2.03 1.96 1.99 6,960
09/26/2018 1.98 2.03 1.98 2 19,402
09/25/2018 1.93 2.05 1.9199 2.03 26,029
09/24/2018 2.11 2.11 1.88 1.92 73,450
09/21/2018 2 2.13 1.97 2.13 36,285
09/20/2018 2.06 2.06 1.97 2.02 39,541
09/19/2018 2.04 2.0457 1.95 2.02 59,015
09/18/2018 2.03 2.06 2.02 2.04 17,683
09/17/2018 2.07 2.07 2.0201 2.06 27,550
09/14/2018 2.08 2.1499 2.07 2.07 4,078
09/13/2018 2.17 2.173 2.07 2.07 24,823
09/12/2018 2.16 2.183 2.09 2.17 23,916
09/11/2018 2.14 2.18 2.09 2.13 14,818
09/10/2018 2.1 2.193 2.06 2.11 49,299
09/07/2018 2.101 2.101 2.06 2.0687 30,513
09/06/2018 2.11 2.12 2.0801 2.0946 15,426
09/05/2018 2.15 2.17 2.0942 2.1122 25,647
09/04/2018 2.18 2.2399 2.1251 2.17 41,432
08/31/2018 2.151 2.25 2.15 2.25 38,927
08/30/2018 2.2 2.2 2.161 2.19 7,019
08/29/2018 2.28 2.28 2.15 2.17 61,655
08/28/2018 2.23 2.27 2.1986 2.26 46,879
08/27/2018 2.21 2.25 2.21 2.22 20,896
08/24/2018 2.25 2.28 2.2 2.2545 33,401
08/23/2018 2.28 2.35 2.242 2.2704 29,163
08/22/2018 2.4 2.4 2.15 2.21 86,388
08/21/2018 2.25 2.469 2.2081 2.4 73,937
08/20/2018 2.18 2.25 2.15 2.25 59,051
08/17/2018 2.22 2.25 2.12 2.18 88,385
08/16/2018 2.4 2.4 2.22 2.25 61,049
08/15/2018 2.3 2.61 2.21 2.3 348,547
08/14/2018 2.19 2.2 2.081 2.1 70,694
08/13/2018 2.13 2.19 2.11 2.19 18,739
08/10/2018 2.1327 2.14 2.0708 2.1168 15,277
08/09/2018 2.09 2.12 2.0622 2.07 30,164
08/08/2018 2.04 2.0759 2.01 2.05 11,001
08/07/2018 2.001 2.1 2.001 2.04 17,145
08/06/2018 1.97 2.1 1.96 2.1 30,601
08/03/2018 2.07 2.1549 1.94 1.94 60,156
08/02/2018 2.19 2.2 2.0695 2.16 34,399
08/01/2018 2.21 2.2499 2.02 2.2 63,886
07/31/2018 2.25 2.3966 2.032 2.19 153,761
07/30/2018 1.93 2.25 1.8227 2.2 646,260
07/27/2018 1.93 1.93 1.81 1.89 13,056
07/26/2018 1.86 1.94 1.7901 1.9 9,195
07/25/2018 1.78 1.909 1.75 1.8 53,040
07/24/2018 1.9 1.9 1.78 1.78 20,057
07/23/2018 1.87 1.91 1.85 1.85 7,255
07/20/2018 1.87 1.93 1.87 1.8953 23,317
07/19/2018 1.89 1.89 1.8312 1.88 14,157
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio