Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taoping Inc (NQ: TAOP )

0.7900 -0.0200 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.240 1.240 1.040 1.070 157,022 -0.01(-0.93%)
Jan 30, 2024 1.160 1.160 1.040 1.080 36,978 -0.01(-0.92%)
Jan 29, 2024 1.080 1.110 1.020 1.090 32,960 +0.00(+0.00%)
Jan 26, 2024 1.210 1.210 1.070 1.090 37,184 -0.07(-6.03%)
Jan 25, 2024 1.190 1.200 1.030 1.160 259,330 +0.04(+3.57%)
Jan 24, 2024 1.050 1.160 1.011 1.120 109,436 +0.06(+5.66%)
Jan 23, 2024 1.020 1.100 1.020 1.060 74,171 +0.04(+3.92%)
Jan 22, 2024 0.8400 1.040 0.8359 1.020 251,249 +0.19(+22.30%)
Jan 19, 2024 0.9231 0.9300 0.8000 0.8340 103,535 -0.12(-12.21%)
Jan 18, 2024 1.000 1.040 0.9060 0.9500 108,024 -0.06(-5.94%)
Jan 17, 2024 1.100 1.100 0.9800 1.010 159,822 -0.06(-5.61%)
Jan 16, 2024 1.290 1.310 1.060 1.070 386,453 -0.16(-13.01%)
Jan 12, 2024 1.260 1.260 1.190 1.230 36,092 -0.01(-0.81%)
Jan 11, 2024 1.180 1.240 1.160 1.240 85,357 +0.05(+4.20%)
Jan 10, 2024 1.220 1.230 1.170 1.190 67,305 -0.06(-4.80%)
Jan 09, 2024 1.160 1.270 1.130 1.250 226,428 +0.07(+5.93%)
Jan 08, 2024 1.290 1.290 1.160 1.180 194,673 -0.11(-8.53%)
Jan 05, 2024 1.320 1.337 1.280 1.290 85,450 +0.01(+0.79%)
Jan 04, 2024 1.370 1.450 1.220 1.280 329,007 -0.27(-17.42%)
Jan 03, 2024 1.970 1.970 1.450 1.550 1,127,601 -0.34(-17.99%)
Jan 02, 2024 1.520 2.010 1.420 1.890 3,863,789 +0.44(+30.34%)
Dec 29, 2023 1.370 1.760 1.340 1.450 1,844,643 +0.09(+6.62%)
Dec 28, 2023 1.332 1.451 1.320 1.360 181,107 +0.03(+2.26%)
Dec 27, 2023 1.310 1.350 1.240 1.330 86,835 +0.03(+2.31%)
Dec 26, 2023 1.290 1.360 1.240 1.300 182,620 -0.01(-0.76%)
Dec 22, 2023 1.340 1.343 1.270 1.310 48,177 +0.02(+1.63%)
Dec 21, 2023 1.280 1.320 1.250 1.289 45,509 -0.02(-1.60%)
Dec 20, 2023 1.300 1.320 1.270 1.310 136,110 +0.00(+0.00%)
Dec 19, 2023 1.290 1.320 1.230 1.310 103,650 +0.10(+8.26%)
Dec 18, 2023 1.420 1.420 1.210 1.210 74,312 -0.18(-12.81%)
Dec 15, 2023 1.380 1.400 1.277 1.388 89,251 -0.02(-1.58%)
Dec 14, 2023 1.350 1.410 1.300 1.410 60,267 +0.03(+2.17%)
Dec 13, 2023 1.410 1.430 1.110 1.380 172,678 +0.02(+1.47%)
Dec 12, 2023 1.439 1.467 1.330 1.360 156,296 -0.09(-6.21%)
Dec 11, 2023 1.500 1.510 1.390 1.450 321,707 -0.05(-3.33%)
Dec 08, 2023 1.490 1.550 1.490 1.500 181,813 +0.04(+2.74%)
Dec 07, 2023 1.430 1.490 1.390 1.460 62,530 +0.00(+0.00%)
Dec 06, 2023 1.550 1.649 1.450 1.460 144,538 -0.13(-8.14%)
Dec 05, 2023 1.580 1.610 1.447 1.589 137,902 -0.04(-2.50%)
Dec 04, 2023 1.440 1.630 1.400 1.630 149,925 +0.18(+12.41%)
Dec 01, 2023 1.520 1.550 1.399 1.450 235,418 +0.00(+0.00%)
Nov 30, 2023 1.450 1.480 1.380 1.450 95,631 +0.01(+0.69%)
Nov 29, 2023 1.500 1.500 1.440 1.440 88,671 -0.07(-4.64%)
Nov 28, 2023 1.500 1.510 1.440 1.510 76,432 +0.00(+0.00%)
Nov 27, 2023 1.510 1.510 1.490 1.510 24,313 -0.01(-0.66%)
Nov 24, 2023 1.520 1.540 1.475 1.520 76,864 +0.06(+4.11%)
Nov 22, 2023 1.523 1.531 1.450 1.460 59,090 -0.06(-3.95%)
Nov 21, 2023 1.540 1.584 1.460 1.520 18,706 -0.07(-4.40%)
Nov 20, 2023 1.580 1.600 1.530 1.590 38,788 +0.04(+2.25%)
Nov 17, 2023 1.631 1.631 1.520 1.555 44,745 +0.00(+0.32%)
Nov 16, 2023 1.590 1.690 1.550 1.550 47,138 -0.10(-6.06%)
Nov 15, 2023 1.640 1.660 1.590 1.650 68,917 +0.00(+0.00%)
Nov 14, 2023 1.690 1.693 1.590 1.650 66,398 -0.01(-0.60%)
Nov 13, 2023 1.600 1.720 1.599 1.660 15,513 +0.01(+0.60%)
Nov 10, 2023 1.730 1.820 1.650 1.650 51,553 -0.18(-9.83%)
Nov 09, 2023 1.710 1.830 1.600 1.830 222,596 +0.04(+2.23%)
Nov 08, 2023 2.200 2.280 1.510 1.790 4,583,616 -0.02(-1.10%)
Nov 07, 2023 1.850 1.860 1.790 1.810 6,987 -0.05(-2.69%)
Nov 06, 2023 1.920 1.930 1.840 1.860 13,095 -0.02(-1.06%)
Nov 03, 2023 1.790 1.900 1.760 1.880 16,122 +0.08(+4.44%)
Nov 02, 2023 1.860 1.860 1.650 1.800 13,455 +0.00(+0.00%)
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.