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

Taoping Inc (NQ: TAOP )

0.7523 -0.0377 (-4.77%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 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 (%)
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%)
Oct 02, 2023 2.280 2.360 2.190 2.200 8,780 -0.16(-6.78%)
Sep 29, 2023 2.400 2.400 2.300 2.360 3,557 +0.04(+1.72%)
Sep 28, 2023 2.400 2.400 2.260 2.320 8,512 +0.00(+0.00%)
Sep 27, 2023 2.380 2.440 2.320 2.320 20,729 -0.07(-2.93%)
Sep 26, 2023 2.500 2.500 2.250 2.390 9,427 +0.02(+0.82%)
Sep 25, 2023 2.260 2.500 2.360 2.370 29,374 +0.05(+2.18%)
Sep 22, 2023 2.260 2.540 2.260 2.320 79,122 +0.01(+0.43%)
Sep 21, 2023 2.400 2.470 2.290 2.310 10,419 -0.14(-5.71%)
Sep 20, 2023 2.600 2.600 2.400 2.450 4,941 -0.04(-1.61%)
Sep 19, 2023 2.560 2.564 2.490 2.490 15,025 -0.08(-3.11%)
Sep 18, 2023 2.580 2.620 2.550 2.570 12,610 -0.01(-0.39%)
Sep 15, 2023 2.680 2.710 2.580 2.580 19,928 +0.00(+0.00%)
Sep 14, 2023 2.510 2.680 2.470 2.580 20,071 +0.06(+2.38%)
Sep 13, 2023 2.480 2.700 2.442 2.520 28,703 +0.02(+0.80%)
Sep 12, 2023 2.360 2.590 2.300 2.500 90,786 -0.03(-1.19%)
Sep 11, 2023 2.563 2.793 2.530 2.530 136,567 -0.09(-3.44%)
Sep 08, 2023 2.690 2.955 2.620 2.620 141,901 +0.02(+0.77%)
Sep 07, 2023 2.630 2.880 2.520 2.600 203,527 -0.37(-12.46%)
Sep 06, 2023 3.140 3.230 2.825 2.970 189,818 -0.33(-10.00%)
Sep 05, 2023 3.280 3.380 3.020 3.300 525,930 -0.10(-2.94%)
Sep 01, 2023 5.200 5.326 3.030 3.400 17,730,480 +1.16(+51.79%)
Aug 31, 2023 2.292 2.340 2.181 2.240 21,975 -0.07(-3.03%)
Aug 30, 2023 2.470 2.470 2.250 2.310 11,368 -0.13(-5.33%)
Aug 29, 2023 2.270 2.450 2.140 2.440 35,561 +0.15(+6.55%)
Aug 28, 2023 2.470 2.470 2.260 2.290 13,163 -0.05(-2.14%)
Aug 25, 2023 2.500 2.510 2.300 2.340 20,055 -0.16(-6.40%)
Aug 24, 2023 2.760 2.900 2.490 2.500 35,739 -0.24(-8.76%)
Aug 23, 2023 2.820 2.890 2.660 2.740 50,672 +0.00(+0.00%)
Aug 22, 2023 2.790 2.899 2.740 2.740 9,219 -0.04(-1.44%)
Aug 21, 2023 2.750 2.900 2.720 2.780 8,752 -0.02(-0.71%)
Aug 18, 2023 2.800 2.875 2.751 2.800 22,304 -0.09(-3.11%)
Aug 17, 2023 3.070 3.200 2.890 2.890 28,978 -0.22(-7.07%)
Aug 16, 2023 2.860 3.370 2.820 3.110 121,759 +0.21(+7.24%)
Aug 15, 2023 3.020 3.030 2.900 2.900 26,548 -0.20(-6.45%)
Aug 14, 2023 3.080 3.190 2.940 3.100 25,892 -0.07(-2.21%)
Aug 11, 2023 3.420 3.510 3.170 3.170 47,867 -0.34(-9.69%)
Aug 10, 2023 3.900 3.917 3.500 3.510 75,324 -0.11(-3.04%)
Aug 09, 2023 3.500 3.780 3.430 3.620 124,696 +0.12(+3.43%)
Aug 08, 2023 3.460 3.570 3.200 3.500 66,823 -0.13(-3.58%)
Aug 07, 2023 3.680 3.850 3.350 3.630 77,513 -0.46(-11.25%)
Aug 04, 2023 4.040 5.170 3.860 4.090 634,223 -0.01(-0.24%)
Aug 03, 2023 3.800 4.250 3.520 4.100 176,352 +0.30(+8.00%)
Aug 02, 2023 4.720 4.850 3.699 3.796 181,438 -1.10(-22.53%)
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.