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

Taoping Inc (NQ: TAOP )

0.7290 +0.0270 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
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%)
Nov 01, 2023 1.730 1.850 1.720 1.800 40,611 +0.10(+5.88%)
Oct 31, 2023 1.700 1.852 1.610 1.700 111,384 +0.01(+0.59%)
Oct 30, 2023 1.680 1.768 1.620 1.690 13,798 -0.04(-2.31%)
Oct 27, 2023 1.710 1.750 1.640 1.730 8,003 +0.03(+1.76%)
Oct 26, 2023 1.700 1.800 1.700 1.700 6,669 -0.10(-5.56%)
Oct 25, 2023 1.830 1.830 1.700 1.800 6,712 +0.08(+4.65%)
Oct 24, 2023 1.770 1.860 1.700 1.720 23,441 -0.05(-2.82%)
Oct 23, 2023 1.920 1.982 1.670 1.770 38,877 -0.20(-10.15%)
Oct 20, 2023 2.000 2.033 1.869 1.970 149,315 -0.02(-0.99%)
Oct 19, 2023 1.930 2.035 1.790 1.990 132,494 +0.08(+4.17%)
Oct 18, 2023 1.720 1.920 1.720 1.910 48,434 +0.14(+7.91%)
Oct 17, 2023 1.930 1.930 1.720 1.770 37,508 -0.09(-5.09%)
Oct 16, 2023 1.830 1.930 1.800 1.865 37,469 -0.06(-3.37%)
Oct 13, 2023 1.820 1.970 1.725 1.930 94,123 -0.06(-3.02%)
Oct 12, 2023 2.130 2.650 1.750 1.990 1,361,574 -0.02(-1.00%)
Oct 11, 2023 2.140 2.135 1.880 2.010 56,017 -0.09(-4.29%)
Oct 10, 2023 2.040 2.100 2.033 2.100 15,608 -0.01(-0.47%)
Oct 09, 2023 2.100 2.237 2.040 2.110 157,011 +0.02(+0.96%)
Oct 06, 2023 2.120 2.190 1.980 2.090 44,078 -0.03(-1.42%)
Oct 05, 2023 2.250 2.250 2.031 2.120 29,910 -0.19(-8.23%)
Oct 04, 2023 2.250 2.320 2.160 2.310 10,884 -0.01(-0.43%)
Oct 03, 2023 2.270 2.350 2.220 2.320 17,751 +0.12(+5.45%)
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.