TAIT - Taitron Components Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20192.75002.75002.72002.72002.72004,577
Oct 16, 20192.73002.76002.73002.73002.73001,900
Oct 15, 20192.80002.81002.72002.73002.730010,500
Oct 14, 20192.78002.82002.75002.75002.75005,400
Oct 11, 20192.82002.82002.79002.79002.79008,700
Oct 10, 20192.83002.85002.78002.85002.850012,200
Oct 09, 20192.84002.84002.75002.76002.760014,500
Oct 08, 20192.81002.85002.74002.85002.85008,000
Oct 07, 20192.84002.87002.81002.81002.810010,100
Oct 04, 20192.85002.88002.82002.85002.850014,700
Oct 03, 20192.85002.90002.83002.88002.880035,700
Oct 02, 20192.85002.90002.83002.83002.83009,300
Oct 01, 20192.82002.92002.82002.85002.850011,000
Sep 30, 20192.75002.94002.75002.83002.83008,000
Sep 27, 20192.85002.91002.80002.80002.80002,500
Sep 26, 20192.82002.93002.78002.89002.89008,200
Sep 25, 20192.89002.89002.80002.80002.80008,000
Sep 24, 20192.94002.94002.78002.94002.940011,400
Sep 23, 20192.86002.94002.83002.94002.94009,800
Sep 20, 20192.90002.94002.82002.82002.820014,900
Sep 19, 20192.88002.91002.75002.87002.87009,400
Sep 18, 20192.93002.96002.82002.88002.880010,400
Sep 17, 20192.75003.00002.75002.98002.98009,100
Sep 16, 20192.81002.88002.67002.80002.800012,200
Sep 13, 20192.74002.95002.66002.81002.810015,400
Sep 12, 20192.67002.80002.67002.78002.780010,000
Sep 11, 20192.69002.71002.60002.68002.68005,600
Sep 10, 20192.59002.73002.54002.64002.640067,800
Sep 09, 20192.72002.78002.56002.56002.560023,500
Sep 06, 20192.82002.83002.68002.77002.77008,100
Sep 05, 20192.70002.78002.67002.77002.77009,900
Sep 04, 20192.67002.79002.61002.62002.620021,400
Sep 03, 20192.77002.77002.62002.68002.680010,500
Aug 30, 20192.76002.80002.59002.77002.770016,500
Aug 29, 20192.59002.87002.59002.73002.730025,500
Aug 28, 20192.69002.97002.58002.58002.580020,200
Aug 27, 20192.63003.01002.56002.62002.620031,100
Aug 26, 20192.69002.69002.57002.57002.570012,600
Aug 23, 20192.71002.76002.54002.59002.590051,200
Aug 22, 20192.83002.85002.69002.75002.750067,300
Aug 21, 20192.83002.92002.83002.83002.830013,900
Aug 20, 20192.89002.89002.82002.84002.840040,200
Aug 19, 20192.95002.95002.89002.89002.8900131,000
Aug 16, 20193.01003.01002.89002.95002.950045,300
Aug 15, 20193.13003.18003.00003.01003.010019,800
Aug 14, 20193.23003.23003.10003.20003.200014,900
Aug 14, 20190.03 Dividend
Aug 13, 20193.08003.27003.06003.27003.240029,200
Aug 12, 20193.08003.15003.03003.15003.121115,600
Aug 09, 20193.09003.15003.04003.13003.10136,300
Aug 08, 20193.25003.25003.04003.13003.101321,900
Aug 07, 20193.13003.27003.13003.18003.15086,300
Aug 06, 20193.09003.15003.03003.10003.071632,800
Aug 05, 20193.20003.29003.01003.01002.982452,600
Aug 02, 20193.24003.30003.18003.30003.269733,600
Aug 01, 20193.16003.42003.16003.29003.259861,700
Jul 31, 20193.33003.48003.16003.17003.140935,400
Jul 30, 20193.36003.55003.30003.33003.299420,700
Jul 29, 20193.47003.49003.28003.30003.269727,200
Jul 26, 20193.59003.59003.25003.47003.438272,800
Jul 25, 20193.45003.62003.30003.60003.5670119,400
Jul 24, 20193.16003.43003.00003.40003.3688125,100
Jul 23, 20193.00003.18003.00003.08003.051741,300
Jul 22, 20193.06003.11003.02003.05003.022016,000
Jul 19, 20193.06003.12003.01003.10003.071613,500
Jul 18, 20192.97003.14002.97003.13003.101311,200
Jul 17, 20192.94003.14002.94002.98002.952728,700
Jul 16, 20192.93003.10002.93003.03003.002224,000
Jul 15, 20193.03003.08002.93002.94002.913024,300
Jul 12, 20193.09003.18003.00003.06003.031946,200
Jul 11, 20193.00003.15003.00003.10003.071656,500
Jul 10, 20192.92003.05002.87003.00002.972518,700
Jul 09, 20192.89003.00002.89002.92002.89328,400
Jul 08, 20192.81002.98002.81002.98002.952712,400
Jul 05, 20192.81002.92002.80002.84002.813957,700
Jul 03, 20192.92003.05002.85002.85002.823956,200
Jul 02, 20192.85003.06002.85002.96002.932844,200
Jul 01, 20193.22003.23002.86002.99002.962632,000
Jun 28, 20193.19003.25003.14003.20003.170628,700
Jun 27, 20193.13003.13002.92003.12003.091444,400
Jun 26, 20193.04003.14002.85002.98002.952730,500
Jun 25, 20193.24003.24002.98003.05003.022061,700
Jun 24, 20193.19003.31003.19003.23003.200426,800
Jun 21, 20193.20003.33003.18003.21003.180617,600
Jun 20, 20193.21003.41003.21003.23003.200433,500
Jun 19, 20193.01003.22003.01003.18003.150832,600
Jun 18, 20193.00003.20002.94003.03003.002244,000
Jun 17, 20193.45003.50003.01003.01002.982482,100
Jun 14, 20193.77003.77003.26003.45003.4183171,000
Jun 13, 20193.40003.67003.37003.65003.6165186,300
Jun 12, 20192.90003.40002.86003.26003.2301137,500
Jun 11, 20192.70002.94002.70002.86002.833858,600
Jun 10, 20192.56002.93002.55002.71002.6851113,100
Jun 07, 20192.78002.81002.51002.60002.5761151,700
Jun 06, 20192.94002.97002.76002.78002.754541,100
Jun 05, 20193.00003.01002.82002.97002.942835,900
Jun 04, 20192.75003.03002.75002.98002.952775,400
Jun 03, 20192.84002.93002.75002.76002.734757,000
May 31, 20192.96002.97002.77002.87002.843793,800
May 30, 20192.89003.09002.89002.98002.952773,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...