NasdaqCM - Delayed Quote • USD
Taitron Components Incorporated (TAIT)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 3.1300 | 3.1600 | 3.1300 | 3.1300 | 3.1300 | 2,100 |
| Apr 17, 2024 | 3.1400 | 3.1700 | 3.1300 | 3.1300 | 3.1300 | 3,100 |
| Apr 16, 2024 | 3.1500 | 3.1800 | 3.1400 | 3.1400 | 3.1400 | 4,400 |
| Apr 15, 2024 | 3.1500 | 3.1800 | 3.1500 | 3.1500 | 3.1500 | 9,500 |
| Apr 12, 2024 | 3.2200 | 3.2200 | 3.1800 | 3.1800 | 3.1800 | 1,900 |
| Apr 11, 2024 | 3.1600 | 3.2400 | 3.1500 | 3.1500 | 3.1500 | 6,400 |
| Apr 10, 2024 | 3.1500 | 3.2100 | 3.1500 | 3.1500 | 3.1500 | 3,700 |
| Apr 9, 2024 | 3.1700 | 3.2300 | 3.1700 | 3.1700 | 3.1700 | 13,900 |
| Apr 8, 2024 | 3.2300 | 3.2400 | 3.1900 | 3.2000 | 3.2000 | 7,300 |
| Apr 5, 2024 | 3.2200 | 3.2400 | 3.1900 | 3.1900 | 3.1900 | 23,000 |
| Apr 4, 2024 | 3.1800 | 3.2300 | 3.1600 | 3.1900 | 3.1900 | 2,700 |
| Apr 3, 2024 | 3.2000 | 3.2200 | 3.1500 | 3.1500 | 3.1500 | 6,700 |
| Apr 2, 2024 | 3.2700 | 3.2700 | 3.1600 | 3.2000 | 3.2000 | 21,600 |
| Apr 1, 2024 | 3.2800 | 3.3000 | 3.2500 | 3.2500 | 3.2500 | 16,800 |
| Mar 28, 2024 | 3.2600 | 3.2600 | 3.2200 | 3.2600 | 3.2600 | 5,900 |
| Mar 27, 2024 | 3.2300 | 3.2600 | 3.2000 | 3.2600 | 3.2600 | 7,800 |
| Mar 26, 2024 | 3.1900 | 3.2500 | 3.1700 | 3.2400 | 3.2400 | 14,900 |
| Mar 25, 2024 | 3.1900 | 3.2300 | 3.1800 | 3.2200 | 3.2200 | 11,200 |
| Mar 22, 2024 | 3.1700 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 8,100 |
| Mar 21, 2024 | 3.1600 | 3.1800 | 3.1500 | 3.1700 | 3.1700 | 5,900 |
| Mar 20, 2024 | 3.1500 | 3.1700 | 3.1300 | 3.1700 | 3.1700 | 5,300 |
| Mar 19, 2024 | 3.1700 | 3.1800 | 3.1500 | 3.1500 | 3.1500 | 4,300 |
| Mar 18, 2024 | 3.2000 | 3.2100 | 3.1500 | 3.1700 | 3.1700 | 8,400 |
| Mar 15, 2024 | 3.2300 | 3.2300 | 3.1300 | 3.1300 | 3.1300 | 16,200 |
| Mar 14, 2024 | 3.2000 | 3.2700 | 3.2000 | 3.2200 | 3.2200 | 10,100 |
| Mar 13, 2024 | 3.2600 | 3.3000 | 3.1600 | 3.1700 | 3.1700 | 17,400 |
| Mar 12, 2024 | 3.2300 | 3.2700 | 3.2200 | 3.2200 | 3.2200 | 5,000 |
| Mar 11, 2024 | 3.2200 | 3.2400 | 3.2200 | 3.2200 | 3.2200 | 7,200 |
| Mar 8, 2024 | 3.2300 | 3.2900 | 3.2200 | 3.2200 | 3.2200 | 8,800 |
| Mar 7, 2024 | 3.2700 | 3.2700 | 3.2200 | 3.2200 | 3.2200 | 2,000 |
| Mar 6, 2024 | 3.2800 | 3.3200 | 3.2500 | 3.2500 | 3.2500 | 10,000 |
| Mar 5, 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2300 | 3.2300 | 9,700 |
| Mar 4, 2024 | 3.2200 | 3.2900 | 3.2200 | 3.2900 | 3.2900 | 9,000 |
| Mar 1, 2024 | 3.2800 | 3.3000 | 3.2400 | 3.2400 | 3.2400 | 15,800 |
| Feb 29, 2024 | 3.2500 | 3.2500 | 3.2300 | 3.2400 | 3.2400 | 6,500 |
| Feb 28, 2024 | 3.2000 | 3.3100 | 3.2000 | 3.2200 | 3.2200 | 3,500 |
| Feb 27, 2024 | 3.2200 | 3.3100 | 3.2200 | 3.2500 | 3.2500 | 4,800 |
| Feb 26, 2024 | 3.2100 | 3.3000 | 3.2000 | 3.2300 | 3.2300 | 22,900 |
| Feb 23, 2024 | 3.1800 | 3.3100 | 3.1800 | 3.2200 | 3.2200 | 5,900 |
| Feb 22, 2024 | 3.1900 | 3.2700 | 3.1900 | 3.2200 | 3.2200 | 18,800 |
| Feb 21, 2024 | 3.2000 | 3.2700 | 3.2000 | 3.2300 | 3.2300 | 3,800 |
| Feb 20, 2024 | 3.2500 | 3.2800 | 3.1800 | 3.2700 | 3.2700 | 13,100 |
| Feb 16, 2024 | 3.1500 | 3.2800 | 3.1500 | 3.2300 | 3.2300 | 32,200 |
| Feb 15, 2024 | 0.0500 Dividend | |||||
| Feb 15, 2024 | 3.2100 | 3.2900 | 3.2100 | 3.2400 | 3.2400 | 9,300 |
| Feb 14, 2024 | 3.2200 | 3.3200 | 3.2200 | 3.3100 | 3.2600 | 19,500 |
| Feb 13, 2024 | 3.3300 | 3.3400 | 3.2200 | 3.2300 | 3.1812 | 5,600 |
| Feb 12, 2024 | 3.2600 | 3.3400 | 3.2600 | 3.2700 | 3.2206 | 11,700 |
| Feb 9, 2024 | 3.2300 | 3.2500 | 3.2300 | 3.2300 | 3.1812 | 4,900 |
| Feb 8, 2024 | 3.2200 | 3.2700 | 3.1800 | 3.1800 | 3.1320 | 32,800 |
| Feb 7, 2024 | 3.2100 | 3.2500 | 3.2000 | 3.2300 | 3.1812 | 10,800 |
| Feb 6, 2024 | 3.2200 | 3.2400 | 3.1600 | 3.2100 | 3.1615 | 25,100 |
| Feb 5, 2024 | 3.2400 | 3.3200 | 3.1600 | 3.1900 | 3.1418 | 41,300 |
| Feb 2, 2024 | 3.1900 | 3.1900 | 3.1800 | 3.1900 | 3.1418 | 6,700 |
| Feb 1, 2024 | 3.2100 | 3.2100 | 3.1500 | 3.1500 | 3.1024 | 6,900 |
| Jan 31, 2024 | 3.2000 | 3.2300 | 3.1500 | 3.1700 | 3.1221 | 23,300 |
| Jan 30, 2024 | 3.2100 | 3.2500 | 3.2000 | 3.2200 | 3.1714 | 8,800 |
| Jan 29, 2024 | 3.1500 | 3.2300 | 3.1500 | 3.2100 | 3.1615 | 33,700 |
| Jan 26, 2024 | 3.2000 | 3.2400 | 3.1000 | 3.2000 | 3.1517 | 23,800 |
| Jan 25, 2024 | 3.2700 | 3.2900 | 3.1200 | 3.1700 | 3.1221 | 25,300 |
| Jan 24, 2024 | 3.2100 | 3.3200 | 3.2000 | 3.2000 | 3.1517 | 12,600 |
| Jan 23, 2024 | 3.2300 | 3.2400 | 3.2000 | 3.2000 | 3.1517 | 8,800 |
| Jan 22, 2024 | 3.1700 | 3.2600 | 3.1700 | 3.1900 | 3.1418 | 16,300 |
| Jan 19, 2024 | 3.2100 | 3.2500 | 3.1600 | 3.1900 | 3.1418 | 14,000 |
| Jan 18, 2024 | 3.1900 | 3.2100 | 3.1600 | 3.1600 | 3.1123 | 7,900 |
| Jan 17, 2024 | 3.1200 | 3.2100 | 3.0500 | 3.1600 | 3.1123 | 21,700 |
| Jan 16, 2024 | 3.2200 | 3.2300 | 3.0700 | 3.0900 | 3.0433 | 45,400 |
| Jan 12, 2024 | 3.1000 | 3.2000 | 3.0700 | 3.1200 | 3.0729 | 57,100 |
| Jan 11, 2024 | 3.1900 | 3.2800 | 3.0900 | 3.1200 | 3.0729 | 74,000 |
| Jan 10, 2024 | 3.3100 | 3.3400 | 3.1800 | 3.2000 | 3.1517 | 54,200 |
| Jan 9, 2024 | 3.4400 | 3.4400 | 3.1800 | 3.2200 | 3.1714 | 50,300 |
| Jan 8, 2024 | 3.4900 | 3.5500 | 3.3500 | 3.3800 | 3.3289 | 62,800 |
| Jan 5, 2024 | 3.5000 | 3.5200 | 3.4500 | 3.4600 | 3.4077 | 9,000 |
| Jan 4, 2024 | 3.4900 | 3.5400 | 3.4600 | 3.5100 | 3.4570 | 7,800 |
| Jan 3, 2024 | 3.4700 | 3.5500 | 3.4600 | 3.5000 | 3.4471 | 15,900 |
| Jan 2, 2024 | 3.5400 | 3.5400 | 3.4500 | 3.4800 | 3.4274 | 17,400 |
| Dec 29, 2023 | 3.4700 | 3.5300 | 3.4700 | 3.5300 | 3.4767 | 14,300 |
| Dec 28, 2023 | 3.4600 | 3.5000 | 3.4400 | 3.4700 | 3.4176 | 7,000 |
| Dec 27, 2023 | 3.5000 | 3.5300 | 3.4400 | 3.4600 | 3.4077 | 17,100 |
| Dec 26, 2023 | 3.5800 | 3.5800 | 3.4100 | 3.4900 | 3.4373 | 15,500 |
| Dec 22, 2023 | 3.6000 | 3.6100 | 3.4000 | 3.4000 | 3.3486 | 24,900 |
| Dec 21, 2023 | 3.5500 | 3.5900 | 3.5200 | 3.5900 | 3.5358 | 7,300 |
| Dec 20, 2023 | 3.5400 | 3.5600 | 3.5000 | 3.5600 | 3.5062 | 3,900 |
| Dec 19, 2023 | 3.4700 | 3.5300 | 3.4700 | 3.5000 | 3.4471 | 7,200 |
| Dec 18, 2023 | 3.4500 | 3.5000 | 3.4100 | 3.4600 | 3.4077 | 9,800 |
| Dec 15, 2023 | 3.4000 | 3.5000 | 3.4000 | 3.4400 | 3.3880 | 7,000 |
| Dec 14, 2023 | 3.3500 | 3.4300 | 3.3300 | 3.4200 | 3.3683 | 17,800 |
| Dec 13, 2023 | 3.4300 | 3.4300 | 3.3300 | 3.3400 | 3.2895 | 10,200 |
| Dec 12, 2023 | 3.3800 | 3.4000 | 3.3500 | 3.3500 | 3.2994 | 12,400 |
| Dec 11, 2023 | 3.4500 | 3.4500 | 3.3800 | 3.3800 | 3.3289 | 6,000 |
| Dec 8, 2023 | 3.4400 | 3.4400 | 3.3700 | 3.3700 | 3.3191 | 4,700 |
| Dec 7, 2023 | 3.4600 | 3.4600 | 3.3600 | 3.4100 | 3.3585 | 10,600 |
| Dec 6, 2023 | 3.4200 | 3.4200 | 3.3600 | 3.3600 | 3.3092 | 5,800 |
| Dec 5, 2023 | 3.4200 | 3.4200 | 3.3700 | 3.3900 | 3.3388 | 4,000 |
| Dec 4, 2023 | 3.4000 | 3.4300 | 3.3600 | 3.4100 | 3.3585 | 11,100 |
| Dec 1, 2023 | 3.3900 | 3.4000 | 3.3500 | 3.3600 | 3.3092 | 11,400 |
| Nov 30, 2023 | 3.3900 | 3.4100 | 3.3500 | 3.3500 | 3.2994 | 4,500 |
| Nov 29, 2023 | 3.3400 | 3.4000 | 3.3400 | 3.3800 | 3.3289 | 5,100 |
| Nov 28, 2023 | 3.3700 | 3.4000 | 3.3500 | 3.3800 | 3.3289 | 9,200 |
| Nov 27, 2023 | 3.3100 | 3.4100 | 3.3100 | 3.3600 | 3.3092 | 6,600 |
| Nov 24, 2023 | 3.3200 | 3.4300 | 3.3200 | 3.4300 | 3.3782 | 5,300 |
| Nov 22, 2023 | 3.3500 | 3.4300 | 3.3300 | 3.4300 | 3.3782 | 5,300 |
| Nov 21, 2023 | 3.3300 | 3.3900 | 3.3300 | 3.3400 | 3.2895 | 7,400 |
| Nov 20, 2023 | 3.3500 | 3.4100 | 3.3500 | 3.4100 | 3.3585 | 3,100 |
| Nov 17, 2023 | 3.3700 | 3.4600 | 3.3500 | 3.3600 | 3.3092 | 7,200 |
| Nov 16, 2023 | 3.4200 | 3.4200 | 3.3900 | 3.3900 | 3.3388 | 3,600 |
| Nov 15, 2023 | 3.5100 | 3.5100 | 3.4100 | 3.4200 | 3.3683 | 5,300 |
| Nov 14, 2023 | 3.4500 | 3.5000 | 3.4200 | 3.5000 | 3.4471 | 4,200 |
| Nov 13, 2023 | 3.4200 | 3.5400 | 3.4000 | 3.4500 | 3.3979 | 5,900 |
| Nov 10, 2023 | 3.4800 | 3.4800 | 3.4400 | 3.4500 | 3.3979 | 3,700 |
| Nov 9, 2023 | 0.0500 Dividend | |||||
| Nov 9, 2023 | 3.5000 | 3.5100 | 3.4500 | 3.4500 | 3.3979 | 3,300 |
| Nov 8, 2023 | 3.3900 | 3.5500 | 3.3900 | 3.5200 | 3.4176 | 11,100 |
| Nov 7, 2023 | 3.4300 | 3.4700 | 3.4300 | 3.4400 | 3.3399 | 3,500 |
| Nov 6, 2023 | 3.5200 | 3.5400 | 3.4500 | 3.4800 | 3.3787 | 8,300 |
| Nov 3, 2023 | 3.4300 | 3.5300 | 3.4300 | 3.4300 | 3.3302 | 3,900 |
| Nov 2, 2023 | 3.3700 | 3.5400 | 3.3700 | 3.4000 | 3.3011 | 34,400 |
| Nov 1, 2023 | 3.4100 | 3.5000 | 3.3800 | 3.3800 | 3.2817 | 4,900 |
| Oct 31, 2023 | 3.5200 | 3.5200 | 3.3700 | 3.4000 | 3.3011 | 17,200 |
| Oct 30, 2023 | 3.5400 | 3.5400 | 3.4600 | 3.4700 | 3.3690 | 6,400 |
| Oct 27, 2023 | 3.5300 | 3.5700 | 3.5000 | 3.5400 | 3.4370 | 3,900 |
| Oct 26, 2023 | 3.5300 | 3.6300 | 3.5300 | 3.5300 | 3.4273 | 6,100 |
| Oct 25, 2023 | 3.5700 | 3.6200 | 3.5300 | 3.5300 | 3.4273 | 2,800 |
| Oct 24, 2023 | 3.5900 | 3.6400 | 3.5400 | 3.6100 | 3.5050 | 3,000 |
| Oct 23, 2023 | 3.5600 | 3.6500 | 3.5200 | 3.5300 | 3.4273 | 8,300 |
| Oct 20, 2023 | 3.6100 | 3.6500 | 3.5600 | 3.5600 | 3.4564 | 6,500 |
| Oct 19, 2023 | 3.6200 | 3.6400 | 3.5500 | 3.6400 | 3.5341 | 3,300 |
| Oct 18, 2023 | 3.6000 | 3.6200 | 3.5500 | 3.6200 | 3.5147 | 1,700 |
| Oct 17, 2023 | 3.6300 | 3.6500 | 3.6000 | 3.6000 | 3.4953 | 7,700 |
| Oct 16, 2023 | 3.7300 | 3.7300 | 3.6000 | 3.6000 | 3.4953 | 16,900 |
| Oct 13, 2023 | 3.6700 | 3.7100 | 3.6700 | 3.6700 | 3.5632 | 5,300 |
| Oct 12, 2023 | 3.5600 | 3.6800 | 3.5600 | 3.6300 | 3.5244 | 3,400 |
| Oct 11, 2023 | 3.6400 | 3.7000 | 3.6300 | 3.6300 | 3.5244 | 8,000 |
| Oct 10, 2023 | 3.5500 | 3.6300 | 3.5500 | 3.6200 | 3.5147 | 15,000 |
| Oct 9, 2023 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | 3.4467 | 13,000 |
| Oct 6, 2023 | 3.5900 | 3.6000 | 3.5400 | 3.5400 | 3.4370 | 10,300 |
| Oct 5, 2023 | 3.5900 | 3.6000 | 3.5500 | 3.5600 | 3.4564 | 7,000 |
| Oct 4, 2023 | 3.5200 | 3.6000 | 3.5200 | 3.5700 | 3.4661 | 14,600 |
| Oct 3, 2023 | 3.5200 | 3.5700 | 3.5000 | 3.5000 | 3.3982 | 2,900 |
| Oct 2, 2023 | 3.5100 | 3.5400 | 3.5100 | 3.5400 | 3.4370 | 5,200 |
| Sep 29, 2023 | 3.5500 | 3.5800 | 3.5300 | 3.5300 | 3.4273 | 1,900 |
| Sep 28, 2023 | 3.5700 | 3.5900 | 3.5600 | 3.5600 | 3.4564 | 3,000 |
| Sep 27, 2023 | 3.5400 | 3.5800 | 3.5100 | 3.5600 | 3.4564 | 18,000 |
| Sep 26, 2023 | 3.5100 | 3.5300 | 3.5100 | 3.5200 | 3.4176 | 5,400 |
| Sep 25, 2023 | 3.5100 | 3.5800 | 3.5100 | 3.5300 | 3.4273 | 4,600 |
| Sep 22, 2023 | 3.5300 | 3.5900 | 3.5200 | 3.5800 | 3.4758 | 6,500 |
| Sep 21, 2023 | 3.5000 | 3.5800 | 3.5000 | 3.5400 | 3.4370 | 9,300 |
| Sep 20, 2023 | 3.5500 | 3.5900 | 3.5000 | 3.5900 | 3.4855 | 9,700 |
| Sep 19, 2023 | 3.5200 | 3.5500 | 3.5000 | 3.5000 | 3.3982 | 17,800 |
| Sep 18, 2023 | 3.5100 | 3.5900 | 3.5000 | 3.5000 | 3.3982 | 17,500 |
| Sep 15, 2023 | 3.5200 | 3.6000 | 3.4500 | 3.6000 | 3.4953 | 39,800 |
| Sep 14, 2023 | 3.4300 | 3.5500 | 3.4300 | 3.5000 | 3.3982 | 12,500 |
| Sep 13, 2023 | 3.5500 | 3.5700 | 3.4700 | 3.4700 | 3.3690 | 12,000 |
| Sep 12, 2023 | 3.4900 | 3.5700 | 3.4800 | 3.5000 | 3.3982 | 5,200 |
| Sep 11, 2023 | 3.4100 | 3.5600 | 3.4100 | 3.5200 | 3.4176 | 5,800 |
| Sep 8, 2023 | 3.5400 | 3.5700 | 3.4200 | 3.4200 | 3.3205 | 9,000 |
| Sep 7, 2023 | 3.5700 | 3.5800 | 3.4700 | 3.4900 | 3.3885 | 8,500 |
| Sep 6, 2023 | 3.5300 | 3.5400 | 3.5100 | 3.5100 | 3.4079 | 10,900 |
| Sep 5, 2023 | 3.6000 | 3.6400 | 3.5200 | 3.5300 | 3.4273 | 10,000 |
| Sep 1, 2023 | 3.5600 | 3.6200 | 3.5300 | 3.5500 | 3.4467 | 10,700 |
| Aug 31, 2023 | 3.6100 | 3.6500 | 3.5400 | 3.5700 | 3.4661 | 8,900 |
| Aug 30, 2023 | 3.5700 | 3.6400 | 3.5700 | 3.6000 | 3.4953 | 7,000 |
| Aug 29, 2023 | 3.5700 | 3.6600 | 3.5700 | 3.5700 | 3.4661 | 8,300 |
| Aug 28, 2023 | 3.5100 | 3.6300 | 3.5100 | 3.6200 | 3.5147 | 18,600 |
| Aug 25, 2023 | 3.5600 | 3.6700 | 3.5000 | 3.5100 | 3.4079 | 32,000 |
| Aug 24, 2023 | 3.5800 | 3.6700 | 3.5800 | 3.5900 | 3.4855 | 10,800 |
| Aug 23, 2023 | 3.6000 | 3.6700 | 3.5800 | 3.5800 | 3.4758 | 10,300 |
| Aug 22, 2023 | 3.7000 | 3.7200 | 3.6200 | 3.6800 | 3.5729 | 14,800 |
| Aug 21, 2023 | 3.7800 | 3.7800 | 3.7200 | 3.7200 | 3.6118 | 3,600 |
| Aug 18, 2023 | 3.8100 | 3.8100 | 3.7600 | 3.7800 | 3.6700 | 17,600 |
| Aug 17, 2023 | 3.7800 | 3.8000 | 3.7600 | 3.7600 | 3.6506 | 3,800 |
| Aug 16, 2023 | 3.7600 | 3.8500 | 3.7500 | 3.8000 | 3.6894 | 4,400 |
| Aug 15, 2023 | 3.8100 | 3.8700 | 3.8000 | 3.8100 | 3.6991 | 42,900 |
| Aug 14, 2023 | 3.9000 | 3.9500 | 3.8000 | 3.8500 | 3.7380 | 16,600 |
| Aug 11, 2023 | 3.9500 | 4.0100 | 3.9100 | 3.9100 | 3.7962 | 8,300 |
| Aug 10, 2023 | 0.0500 Dividend | |||||
| Aug 10, 2023 | 3.9600 | 4.0200 | 3.9200 | 3.9300 | 3.8157 | 10,400 |
| Aug 9, 2023 | 3.9900 | 4.1100 | 3.9500 | 4.0000 | 3.8351 | 21,800 |
| Aug 8, 2023 | 4.0100 | 4.1100 | 4.0100 | 4.0800 | 3.9118 | 5,700 |
| Aug 7, 2023 | 4.1200 | 4.1600 | 4.0400 | 4.0500 | 3.8830 | 12,100 |
| Aug 4, 2023 | 4.0600 | 4.1600 | 4.0600 | 4.0800 | 3.9118 | 24,000 |
| Aug 3, 2023 | 4.0200 | 4.1300 | 4.0200 | 4.1000 | 3.9309 | 18,800 |
| Aug 2, 2023 | 4.0300 | 4.1000 | 4.0000 | 4.0700 | 3.9022 | 14,900 |
| Aug 1, 2023 | 3.9500 | 4.0800 | 3.9500 | 4.0000 | 3.8351 | 8,800 |
| Jul 31, 2023 | 3.9500 | 4.1000 | 3.9500 | 3.9800 | 3.8159 | 20,400 |
| Jul 28, 2023 | 4.0000 | 4.0400 | 3.9700 | 4.0200 | 3.8542 | 6,400 |
| Jul 27, 2023 | 4.0800 | 4.0800 | 3.9900 | 3.9900 | 3.8255 | 6,000 |
| Jul 26, 2023 | 4.0500 | 4.0700 | 4.0100 | 4.0500 | 3.8830 | 9,300 |
| Jul 25, 2023 | 4.1300 | 4.1300 | 4.0800 | 4.0800 | 3.9118 | 5,600 |
| Jul 24, 2023 | 4.0300 | 4.1400 | 4.0300 | 4.1000 | 3.9309 | 16,900 |
| Jul 21, 2023 | 4.0000 | 4.0300 | 4.0000 | 4.0000 | 3.8351 | 9,900 |
| Jul 20, 2023 | 4.0500 | 4.0500 | 4.0100 | 4.0300 | 3.8638 | 6,700 |
| Jul 19, 2023 | 4.0300 | 4.0900 | 4.0300 | 4.0800 | 3.9118 | 11,900 |
| Jul 18, 2023 | 4.0100 | 4.0700 | 3.9700 | 4.0600 | 3.8926 | 5,100 |
| Jul 17, 2023 | 4.0100 | 4.0700 | 3.9500 | 3.9800 | 3.8159 | 7,500 |
| Jul 14, 2023 | 4.0500 | 4.0800 | 3.9900 | 4.0000 | 3.8351 | 4,400 |
| Jul 13, 2023 | 4.0100 | 4.0700 | 4.0100 | 4.0700 | 3.9022 | 3,900 |
| Jul 12, 2023 | 4.1100 | 4.1100 | 4.0500 | 4.0500 | 3.8830 | 6,800 |
| Jul 11, 2023 | 4.0900 | 4.0900 | 4.0500 | 4.0800 | 3.9118 | 3,400 |
| Jul 10, 2023 | 4.1300 | 4.1300 | 4.0000 | 4.0500 | 3.8830 | 12,000 |
| Jul 7, 2023 | 4.0600 | 4.1500 | 4.0600 | 4.0900 | 3.9214 | 5,200 |
| Jul 6, 2023 | 4.0600 | 4.1100 | 4.0200 | 4.0900 | 3.9214 | 8,900 |
| Jul 5, 2023 | 4.1900 | 4.1900 | 4.0800 | 4.0900 | 3.9214 | 13,600 |
| Jul 3, 2023 | 4.1700 | 4.1800 | 4.1500 | 4.1800 | 4.0076 | 6,100 |
| Jun 30, 2023 | 4.1100 | 4.1700 | 4.1100 | 4.1300 | 3.9597 | 8,000 |
| Jun 29, 2023 | 4.0700 | 4.1700 | 4.0700 | 4.1100 | 3.9405 | 8,200 |
| Jun 28, 2023 | 4.0800 | 4.1200 | 4.0000 | 4.0700 | 3.9022 | 4,400 |
| Jun 27, 2023 | 4.0300 | 4.1100 | 4.0300 | 4.0400 | 3.8734 | 6,900 |
| Jun 26, 2023 | 4.0000 | 4.0700 | 3.9700 | 4.0100 | 3.8447 | 11,500 |
| Jun 23, 2023 | 4.0600 | 4.1200 | 4.0100 | 4.1100 | 3.9405 | 18,000 |
| Jun 22, 2023 | 4.0700 | 4.0700 | 4.0000 | 4.0400 | 3.8734 | 3,900 |
| Jun 21, 2023 | 4.1000 | 4.1800 | 4.0900 | 4.1200 | 3.9501 | 10,800 |
| Jun 20, 2023 | 4.2500 | 4.2500 | 4.1000 | 4.1400 | 3.9693 | 13,800 |
| Jun 16, 2023 | 4.1500 | 4.2000 | 4.0900 | 4.1900 | 4.0172 | 13,300 |
| Jun 15, 2023 | 4.1900 | 4.2200 | 4.1200 | 4.1400 | 3.9693 | 20,900 |
| Jun 14, 2023 | 4.1100 | 4.2000 | 4.1000 | 4.1500 | 3.9789 | 13,900 |
| Jun 13, 2023 | 4.0100 | 4.2000 | 4.0100 | 4.1300 | 3.9597 | 24,100 |
| Jun 12, 2023 | 4.2700 | 4.3000 | 3.9700 | 4.0800 | 3.9118 | 62,200 |
| Jun 9, 2023 | 4.1600 | 4.3200 | 4.1600 | 4.2800 | 4.1035 | 48,600 |
| Jun 8, 2023 | 4.0300 | 4.2600 | 4.0300 | 4.2200 | 4.0460 | 88,000 |
| Jun 7, 2023 | 3.8800 | 4.0800 | 3.8800 | 4.0600 | 3.8926 | 10,000 |
| Jun 6, 2023 | 3.9400 | 4.0200 | 3.9000 | 3.9000 | 3.7392 | 12,600 |
| Jun 5, 2023 | 4.0900 | 4.0900 | 3.9000 | 3.9400 | 3.7775 | 55,000 |
| Jun 2, 2023 | 4.0100 | 4.0500 | 3.8800 | 4.0500 | 3.8830 | 22,000 |
| Jun 1, 2023 | 4.0000 | 4.0300 | 3.8600 | 3.9000 | 3.7392 | 23,100 |
| May 31, 2023 | 4.0500 | 4.0900 | 3.8800 | 3.9200 | 3.7584 | 21,600 |
| May 30, 2023 | 3.9900 | 4.0600 | 3.9800 | 4.0500 | 3.8830 | 40,500 |
| May 26, 2023 | 3.8700 | 3.9900 | 3.8700 | 3.9700 | 3.8063 | 28,100 |
| May 25, 2023 | 3.9100 | 4.0000 | 3.8500 | 3.9500 | 3.7871 | 26,300 |
| May 24, 2023 | 3.8700 | 3.9500 | 3.8200 | 3.8700 | 3.7104 | 18,800 |
| May 23, 2023 | 3.9700 | 4.0500 | 3.9000 | 3.9100 | 3.7488 | 29,600 |
| May 22, 2023 | 4.0800 | 4.0800 | 3.9000 | 3.9900 | 3.8255 | 22,000 |
| May 19, 2023 | 4.0000 | 4.1000 | 3.8600 | 4.0700 | 3.9022 | 61,500 |
| May 18, 2023 | 3.8400 | 4.0000 | 3.7900 | 3.9600 | 3.7967 | 24,900 |
| May 17, 2023 | 3.8200 | 3.9000 | 3.8200 | 3.8600 | 3.7008 | 17,700 |
| May 16, 2023 | 3.6800 | 3.9900 | 3.6600 | 3.9000 | 3.7392 | 32,700 |
| May 15, 2023 | 3.6500 | 3.7300 | 3.5600 | 3.6800 | 3.5283 | 65,600 |
| May 12, 2023 | 3.6300 | 3.6300 | 3.6000 | 3.6100 | 3.4612 | 2,400 |
| May 11, 2023 | 0.0500 Dividend | |||||
| May 11, 2023 | 3.7000 | 3.7000 | 3.5900 | 3.5900 | 3.4420 | 3,500 |
| May 10, 2023 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | 3.5474 | 4,200 |
| May 9, 2023 | 3.6500 | 3.6800 | 3.6400 | 3.6500 | 3.4528 | 2,800 |
| May 8, 2023 | 3.6200 | 3.6900 | 3.6200 | 3.6700 | 3.4718 | 2,500 |
| May 5, 2023 | 3.6600 | 3.7100 | 3.6000 | 3.6000 | 3.4055 | 19,200 |
| May 4, 2023 | 3.6800 | 3.7000 | 3.6500 | 3.6600 | 3.4623 | 2,900 |
| May 3, 2023 | 3.6500 | 3.7000 | 3.6400 | 3.6600 | 3.4623 | 2,700 |
| May 2, 2023 | 3.5900 | 3.6800 | 3.5900 | 3.6800 | 3.4812 | 4,300 |
| May 1, 2023 | 3.5900 | 3.7000 | 3.5800 | 3.6400 | 3.4434 | 32,500 |
| Apr 28, 2023 | 3.5600 | 3.6100 | 3.5600 | 3.5700 | 3.3772 | 9,000 |
| Apr 27, 2023 | 3.5800 | 3.6100 | 3.5400 | 3.6100 | 3.4150 | 4,900 |
| Apr 26, 2023 | 3.5600 | 3.5600 | 3.5500 | 3.5600 | 3.3677 | 6,000 |
| Apr 25, 2023 | 3.6000 | 3.6000 | 3.5800 | 3.5900 | 3.3961 | 4,300 |
| Apr 24, 2023 | 3.5500 | 3.6200 | 3.5500 | 3.5800 | 3.3866 | 3,700 |
| Apr 21, 2023 | 3.5500 | 3.5900 | 3.5400 | 3.5900 | 3.3961 | 2,100 |
| Apr 20, 2023 | 3.5800 | 3.6000 | 3.5500 | 3.5500 | 3.3582 | 6,400 |
| Apr 19, 2023 | 3.5100 | 3.6300 | 3.5100 | 3.6000 | 3.4055 | 7,500 |
Related Tickers
CLMB Climb Global Solutions, Inc.
65.55
-2.08%
SCSC ScanSource, Inc.
40.50
+1.05%
AEYGQ ADDvantage Technologies Group, Inc.
0.0300
0.00%
SPRS Surge Components, Inc.
2.7000
0.00%
CNXN PC Connection, Inc.
62.11
+0.47%
AVT Avnet, Inc.
46.54
-0.11%
SNX TD SYNNEX Corporation
113.75
-1.04%
ARW Arrow Electronics, Inc.
122.04
+0.07%
SNPO Snap One Holdings Corp.
10.58
-0.09%
IZM ICZOOM Group Inc.
4.7000
-21.54%