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

Taoping Inc (NQ: TAOP )

0.7401 -0.0122 (-1.62%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 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 (%)
Nov 30, 2022 6.701 6.895 6.200 6.829 3,833 -0.07(-0.97%)
Nov 29, 2022 6.499 6.900 6.300 6.896 4,575 +0.40(+6.09%)
Nov 28, 2022 6.400 6.800 6.300 6.500 927 -0.09(-1.37%)
Nov 25, 2022 6.799 6.799 6.580 6.590 470 -0.21(-3.09%)
Nov 23, 2022 6.500 6.999 6.500 6.800 5,273 +0.10(+1.49%)
Nov 22, 2022 6.400 6.900 6.317 6.700 23,854 +0.10(+1.48%)
Nov 21, 2022 6.799 6.799 6.290 6.602 5,465 -0.20(-2.91%)
Nov 18, 2022 6.500 7.100 6.200 6.800 22,314 +0.30(+4.60%)
Nov 17, 2022 6.750 7.101 6.205 6.501 33,603 -0.05(-0.75%)
Nov 16, 2022 6.300 6.799 6.250 6.550 31,889 +0.30(+4.80%)
Nov 15, 2022 6.151 6.479 6.150 6.250 2,261 +0.15(+2.46%)
Nov 14, 2022 6.008 6.294 6.008 6.100 4,441 -0.25(-3.94%)
Nov 11, 2022 6.297 6.750 6.100 6.350 12,222 +0.15(+2.42%)
Nov 10, 2022 6.400 6.400 6.100 6.200 2,313 -0.04(-0.64%)
Nov 09, 2022 6.300 6.384 6.100 6.240 2,369 -0.06(-0.95%)
Nov 08, 2022 6.200 6.500 6.100 6.300 2,807 +0.30(+4.95%)
Nov 07, 2022 6.002 6.792 6.000 6.003 1,173 -0.10(-1.64%)
Nov 04, 2022 6.000 6.201 6.000 6.103 2,338 +0.10(+1.72%)
Nov 03, 2022 6.048 6.199 6.000 6.000 1,091 -0.10(-1.64%)
Nov 02, 2022 6.030 6.270 6.030 6.100 765 -0.10(-1.61%)
Nov 01, 2022 6.050 6.250 6.000 6.200 383 +0.03(+0.49%)
Oct 31, 2022 6.100 6.300 6.100 6.170 1,468 -0.08(-1.28%)
Oct 28, 2022 6.000 6.799 6.000 6.250 949 -0.15(-2.34%)
Oct 27, 2022 6.200 6.400 6.000 6.400 1,912 +0.10(+1.59%)
Oct 26, 2022 6.504 6.535 6.000 6.300 8,654 -0.10(-1.56%)
Oct 25, 2022 6.495 6.495 6.000 6.400 2,176 +0.40(+6.67%)
Oct 24, 2022 6.930 6.930 5.924 6.000 4,645 -0.60(-9.09%)
Oct 21, 2022 6.480 6.900 6.480 6.600 1,565 +0.00(+0.00%)
Oct 20, 2022 6.350 7.297 6.350 6.600 2,199 -0.08(-1.24%)
Oct 19, 2022 7.120 7.121 6.250 6.683 7,054 -0.52(-7.18%)
Oct 18, 2022 7.200 7.300 6.880 7.200 17,586 +0.79(+12.38%)
Oct 17, 2022 6.794 6.795 6.200 6.407 1,807 +0.01(+0.11%)
Oct 14, 2022 7.200 7.200 6.301 6.400 4,113 -0.20(-3.03%)
Oct 13, 2022 6.200 8.279 6.200 6.600 30,277 +0.20(+3.14%)
Oct 12, 2022 6.400 6.400 6.200 6.399 2,028 +0.20(+3.21%)
Oct 11, 2022 6.335 6.335 6.200 6.200 1,615 -0.20(-3.13%)
Oct 10, 2022 6.271 6.500 6.270 6.400 2,824 +0.02(+0.23%)
Oct 07, 2022 6.400 6.490 6.270 6.385 761 -0.02(-0.23%)
Oct 06, 2022 6.400 6.486 6.160 6.400 4,066 +0.25(+4.05%)
Oct 05, 2022 6.200 6.300 5.900 6.151 901 +0.10(+1.67%)
Oct 04, 2022 6.280 6.280 5.777 6.050 951 +0.05(+0.83%)
Oct 03, 2022 6.300 6.340 5.720 6.000 1,329 -0.19(-3.07%)
Sep 30, 2022 6.200 6.279 5.700 6.190 837 +0.29(+4.92%)
Sep 29, 2022 6.196 6.196 5.703 5.900 1,221 +0.02(+0.34%)
Sep 28, 2022 5.995 5.990 5.769 5.880 864 -0.01(-0.17%)
Sep 27, 2022 5.995 5.995 5.501 5.890 6,231 +0.09(+1.55%)
Sep 26, 2022 5.895 5.995 5.550 5.800 2,107 -0.20(-3.25%)
Sep 23, 2022 5.693 6.300 5.693 5.995 1,883 +0.10(+1.63%)
Sep 22, 2022 6.000 6.100 5.680 5.899 1,959 -0.20(-3.30%)
Sep 21, 2022 6.200 6.200 5.810 6.100 5,541 +0.05(+0.81%)
Sep 20, 2022 6.356 6.700 6.002 6.051 8,076 -0.30(-4.80%)
Sep 19, 2022 7.090 7.090 6.351 6.356 8,034 -0.75(-10.49%)
Sep 16, 2022 7.450 7.450 7.000 7.101 2,984 -0.10(-1.38%)
Sep 15, 2022 7.000 7.733 7.032 7.200 7,445 -0.05(-0.69%)
Sep 14, 2022 7.853 7.880 7.100 7.250 7,995 -0.19(-2.55%)
Sep 13, 2022 7.500 7.458 7.006 7.440 3,169 +0.07(+0.95%)
Sep 12, 2022 7.437 7.480 7.200 7.370 2,112 -0.13(-1.73%)
Sep 09, 2022 8.000 8.000 6.900 7.500 15,352 +0.10(+1.35%)
Sep 08, 2022 7.145 8.600 6.341 7.400 62,127 +0.59(+8.71%)
Sep 07, 2022 7.900 7.882 6.628 6.807 7,292 -0.32(-4.44%)
Sep 06, 2022 7.100 7.495 7.000 7.123 4,067 +0.02(+0.32%)
Sep 02, 2022 7.057 7.286 7.000 7.100 1,781 +0.03(+0.42%)
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.