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, 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%)
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%)
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.