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

Taoping Inc (NQ: TAOP )

0.7180 -0.0220 (-2.97%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 15, 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 (%)
May 28, 2021 54.70 56.20 52.90 53.60 8,742 -1.10(-2.01%)
May 27, 2021 56.30 57.10 53.95 54.70 12,966 -0.20(-0.36%)
May 26, 2021 52.80 57.00 52.80 54.90 22,053 +1.60(+3.00%)
May 25, 2021 52.80 53.30 52.00 53.30 6,412 +0.90(+1.72%)
May 24, 2021 53.10 54.20 51.30 52.40 7,666 -1.30(-2.42%)
May 21, 2021 54.50 55.20 50.60 53.70 17,598 +0.30(+0.56%)
May 20, 2021 52.30 54.00 50.80 53.40 24,477 +2.00(+3.89%)
May 19, 2021 51.60 52.25 46.00 51.40 77,559 -3.20(-5.86%)
May 18, 2021 55.10 57.80 53.80 54.60 46,084 -1.50(-2.67%)
May 17, 2021 55.20 57.60 53.00 56.10 35,897 -0.80(-1.41%)
May 14, 2021 55.10 58.70 54.50 56.90 20,182 +2.50(+4.60%)
May 13, 2021 60.60 62.90 53.40 54.40 93,229 -6.20(-10.23%)
May 12, 2021 66.30 69.00 60.60 60.60 55,450 -8.50(-12.30%)
May 11, 2021 60.80 69.30 60.50 69.10 44,551 +5.10(+7.97%)
May 10, 2021 65.00 66.60 63.45 64.00 52,050 -1.90(-2.88%)
May 07, 2021 64.60 68.50 64.45 65.90 36,109 +1.00(+1.54%)
May 06, 2021 66.30 67.10 62.90 64.90 30,355 -2.00(-2.99%)
May 05, 2021 65.80 68.60 65.20 66.90 40,013 +1.10(+1.67%)
May 04, 2021 62.50 66.70 60.50 65.80 14,291 +3.10(+4.94%)
May 03, 2021 66.30 68.50 62.00 62.70 51,423 -5.90(-8.60%)
Apr 30, 2021 72.50 82.30 68.10 68.60 325,130 -2.00(-2.83%)
Apr 29, 2021 76.00 76.20 69.01 70.60 45,952 -4.50(-5.99%)
Apr 28, 2021 70.40 78.80 70.40 75.10 66,147 +4.10(+5.77%)
Apr 27, 2021 73.40 73.50 70.10 71.00 40,492 -1.60(-2.20%)
Apr 26, 2021 68.30 73.40 65.70 72.60 35,253 +5.80(+8.68%)
Apr 23, 2021 63.20 68.90 61.90 66.80 27,210 +3.20(+5.03%)
Apr 22, 2021 62.60 65.20 60.70 63.60 19,646 -0.40(-0.62%)
Apr 21, 2021 61.00 64.90 58.80 64.00 40,453 +4.80(+8.11%)
Apr 20, 2021 62.00 62.10 56.10 59.20 41,780 -5.00(-7.79%)
Apr 19, 2021 56.20 65.20 56.10 64.20 82,070 +4.80(+8.08%)
Apr 16, 2021 58.80 60.50 53.20 59.40 103,900 -3.80(-6.01%)
Apr 15, 2021 74.90 75.20 59.50 63.20 1,486,702 +1.10(+1.77%)
Apr 14, 2021 72.10 72.20 62.00 62.10 79,476 -9.20(-12.90%)
Apr 13, 2021 76.60 76.60 70.70 71.30 45,269 -1.40(-1.93%)
Apr 12, 2021 78.50 78.50 72.50 72.70 24,117 -5.30(-6.79%)
Apr 09, 2021 77.50 80.70 76.20 78.00 36,970 +0.20(+0.26%)
Apr 08, 2021 76.80 81.00 76.50 77.80 32,461 -0.80(-1.02%)
Apr 07, 2021 77.30 82.80 75.00 78.60 46,880 +0.30(+0.38%)
Apr 06, 2021 82.10 83.50 76.00 78.30 92,893 -5.70(-6.79%)
Apr 05, 2021 89.80 90.20 82.10 84.00 86,293 -7.10(-7.79%)
Apr 01, 2021 96.20 97.90 88.70 91.10 147,780 -3.00(-3.19%)
Mar 31, 2021 126.00 132.00 91.20 94.10 1,572,770 -6.50(-6.46%)
Mar 30, 2021 96.10 102.00 92.80 100.60 61,805 +2.60(+2.65%)
Mar 29, 2021 99.80 99.80 90.20 98.00 79,945 +5.50(+5.95%)
Mar 26, 2021 96.80 105.60 87.90 92.50 64,540 -2.70(-2.84%)
Mar 25, 2021 86.80 119.00 85.00 95.20 148,885 +8.30(+9.55%)
Mar 24, 2021 120.30 125.50 85.00 86.90 83,808 -29.60(-25.41%)
Mar 23, 2021 132.40 134.40 112.30 116.50 121,800 -23.10(-16.55%)
Mar 22, 2021 147.00 147.20 134.40 139.60 66,693 -1.00(-0.71%)
Mar 19, 2021 134.40 142.50 128.50 140.60 119,100 +17.00(+13.75%)
Mar 18, 2021 143.80 168.60 120.20 123.60 227,073 -14.80(-10.69%)
Mar 17, 2021 110.10 143.20 108.00 138.40 433,044 +29.40(+26.97%)
Mar 16, 2021 107.20 109.10 105.10 109.00 23,785 -0.50(-0.46%)
Mar 15, 2021 109.00 110.00 105.70 109.50 21,192 +0.50(+0.46%)
Mar 12, 2021 103.80 109.00 101.90 109.00 26,890 +5.70(+5.52%)
Mar 11, 2021 109.90 109.90 100.50 103.30 24,837 -1.30(-1.24%)
Mar 10, 2021 106.70 109.70 101.60 104.60 37,745 +4.50(+4.50%)
Mar 09, 2021 99.80 102.60 96.00 100.10 35,675 +9.40(+10.36%)
Mar 08, 2021 92.00 95.00 88.60 90.70 22,672 +2.10(+2.37%)
Mar 05, 2021 94.50 95.00 86.62 88.60 28,580 -3.20(-3.49%)
Mar 04, 2021 100.10 102.10 86.50 91.80 34,709 -11.30(-10.96%)
Mar 03, 2021 112.00 112.00 101.10 103.10 45,870 +3.60(+3.62%)
Mar 02, 2021 100.30 102.50 93.20 99.50 58,627 +6.30(+6.76%)
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.