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

Taoping Inc (NQ: TAOP )

0.7459 +0.0159 (+2.18%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 18, 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 (%)
Jul 31, 2023 4.714 6.200 4.714 5.610 156,009 +0.98(+21.04%)
Jul 28, 2023 4.925 4.925 4.606 4.635 14,894 -0.29(-5.89%)
Jul 27, 2023 5.043 5.043 4.620 4.925 8,175 +0.12(+2.60%)
Jul 26, 2023 4.900 4.900 4.606 4.800 7,088 +0.00(+0.00%)
Jul 25, 2023 4.998 4.998 4.750 4.800 8,430 -0.16(-3.21%)
Jul 24, 2023 4.750 5.100 4.750 4.959 9,393 +0.06(+1.20%)
Jul 21, 2023 5.055 5.140 4.848 4.900 10,867 -0.16(-3.16%)
Jul 20, 2023 5.055 5.247 5.055 5.060 9,448 -0.24(-4.47%)
Jul 19, 2023 5.100 5.300 5.050 5.297 14,209 +0.15(+3.01%)
Jul 18, 2023 5.100 5.399 5.043 5.142 16,251 -0.10(-1.89%)
Jul 17, 2023 5.700 5.700 5.003 5.241 24,899 -0.41(-7.24%)
Jul 14, 2023 5.589 5.817 5.301 5.650 22,711 +0.06(+1.09%)
Jul 13, 2023 5.900 6.500 5.279 5.589 92,268 -0.41(-6.85%)
Jul 12, 2023 6.500 6.600 5.500 6.000 139,201 -1.00(-14.29%)
Jul 11, 2023 9.730 10.20 5.993 7.000 3,254,878 +1.72(+32.58%)
Jul 10, 2023 5.047 5.350 5.047 5.280 2,301 +0.38(+7.76%)
Jul 07, 2023 5.300 5.300 4.848 4.900 8,486 -0.39(-7.34%)
Jul 06, 2023 6.050 6.050 5.113 5.288 18,740 -0.41(-7.23%)
Jul 05, 2023 6.400 6.557 5.600 5.700 17,819 -0.86(-13.08%)
Jul 03, 2023 6.675 6.675 6.402 6.558 1,165 -0.11(-1.59%)
Jun 30, 2023 6.600 6.900 6.401 6.664 8,429 +0.16(+2.52%)
Jun 29, 2023 7.000 7.090 6.500 6.500 12,551 -0.50(-7.16%)
Jun 28, 2023 7.045 7.200 6.900 7.001 2,029 -0.20(-2.76%)
Jun 27, 2023 7.210 7.299 6.900 7.200 3,755 -0.10(-1.37%)
Jun 26, 2023 7.300 7.800 7.100 7.300 4,960 -0.25(-3.31%)
Jun 23, 2023 7.200 7.700 7.001 7.550 977 -0.01(-0.13%)
Jun 22, 2023 7.200 7.700 7.000 7.560 1,145 +0.36(+4.94%)
Jun 21, 2023 6.970 7.700 6.700 7.204 12,289 +0.23(+3.36%)
Jun 20, 2023 7.100 7.100 6.600 6.970 3,693 -0.03(-0.43%)
Jun 16, 2023 6.800 7.200 6.600 7.000 9,638 +0.08(+1.08%)
Jun 15, 2023 7.311 7.680 6.300 6.925 90,365 +0.12(+1.84%)
Jun 14, 2023 6.900 6.900 6.300 6.800 4,746 +0.10(+1.49%)
Jun 13, 2023 6.900 7.000 6.418 6.700 758 -0.20(-2.90%)
Jun 12, 2023 6.700 7.000 6.200 6.900 1,782 +0.19(+2.83%)
Jun 09, 2023 6.911 6.911 6.418 6.710 397 -0.03(-0.43%)
Jun 08, 2023 6.900 7.100 6.200 6.739 7,414 -0.16(-2.32%)
Jun 07, 2023 7.400 7.400 6.899 6.899 531 -0.20(-2.83%)
Jun 06, 2023 7.000 7.500 7.000 7.100 2,905 +0.10(+1.43%)
Jun 05, 2023 7.100 7.100 7.000 7.000 208 -0.10(-1.41%)
Jun 02, 2023 7.100 7.200 7.000 7.100 938 +0.10(+1.43%)
Jun 01, 2023 7.350 7.350 7.000 7.000 544 +0.00(+0.00%)
May 31, 2023 7.400 7.600 7.000 7.000 1,900 -0.15(-2.06%)
May 30, 2023 6.800 7.600 6.628 7.147 2,009 +0.35(+5.10%)
May 26, 2023 7.050 7.100 6.629 6.800 2,119 +0.17(+2.58%)
May 25, 2023 6.750 7.100 6.500 6.629 1,384 -0.12(-1.79%)
May 24, 2023 7.100 7.100 6.600 6.750 1,340 -0.15(-2.17%)
May 23, 2023 6.930 7.100 6.608 6.900 3,848 +0.30(+4.55%)
May 22, 2023 6.600 7.200 6.500 6.600 1,800 +0.00(+0.00%)
May 19, 2023 6.700 6.900 6.599 6.600 244 -0.11(-1.57%)
May 18, 2023 6.900 7.200 6.600 6.705 991 -0.29(-4.21%)
May 17, 2023 6.521 7.200 6.521 7.000 242 +0.50(+7.69%)
May 16, 2023 7.200 7.200 6.500 6.500 1,290 -0.50(-7.14%)
May 15, 2023 6.460 7.500 6.460 7.000 5,585 +0.70(+11.11%)
May 12, 2023 6.600 6.600 6.150 6.300 283 -0.20(-3.08%)
May 11, 2023 6.300 6.601 6.100 6.500 614 +0.20(+3.17%)
May 10, 2023 6.300 6.300 6.299 6.300 128 +0.00(+0.00%)
May 09, 2023 6.200 6.800 5.920 6.300 1,825 +0.13(+2.12%)
May 08, 2023 6.400 6.484 6.007 6.169 4,456 -0.31(-4.77%)
May 05, 2023 6.551 6.900 6.202 6.478 2,647 -0.02(-0.29%)
May 04, 2023 6.800 7.099 6.300 6.497 2,264 -0.32(-4.71%)
May 03, 2023 6.600 7.174 6.200 6.818 4,053 +0.33(+5.15%)
May 02, 2023 6.715 7.800 6.220 6.484 15,255 -0.62(-8.68%)
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.