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: 3:46 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 (%)
Feb 29, 2024 1.320 1.370 1.250 1.300 87,475 -0.05(-3.70%)
Feb 28, 2024 1.320 1.370 1.260 1.350 101,584 +0.00(+0.00%)
Feb 27, 2024 1.320 1.380 1.296 1.350 132,106 +0.00(+0.00%)
Feb 26, 2024 1.350 1.390 1.270 1.350 154,068 +0.03(+2.27%)
Feb 23, 2024 1.220 1.365 1.150 1.320 208,719 +0.14(+11.86%)
Feb 22, 2024 1.280 1.280 1.120 1.180 211,673 -0.04(-3.28%)
Feb 21, 2024 1.340 1.347 1.150 1.220 214,748 -0.11(-8.27%)
Feb 20, 2024 1.490 1.490 1.260 1.330 221,072 -0.13(-8.90%)
Feb 16, 2024 1.480 1.610 1.390 1.460 506,423 +0.05(+3.55%)
Feb 15, 2024 1.420 1.540 1.330 1.410 758,771 -0.16(-10.19%)
Feb 14, 2024 1.930 1.980 1.300 1.570 12,711,581 +0.43(+37.72%)
Feb 13, 2024 1.160 1.260 1.080 1.140 263,097 -0.01(-0.87%)
Feb 12, 2024 1.160 1.290 1.080 1.150 409,772 -0.10(-8.00%)
Feb 09, 2024 1.150 1.330 1.120 1.250 380,524 +0.09(+7.76%)
Feb 08, 2024 1.440 1.440 1.120 1.160 1,637,147 -0.28(-19.44%)
Feb 07, 2024 1.080 1.770 1.010 1.440 6,141,523 +0.41(+39.81%)
Feb 06, 2024 1.010 1.077 1.010 1.030 14,697 +0.02(+1.98%)
Feb 05, 2024 1.020 1.060 1.010 1.010 29,031 -0.02(-1.94%)
Feb 02, 2024 1.010 1.070 1.010 1.030 22,069 +0.02(+1.98%)
Feb 01, 2024 1.040 1.087 1.010 1.010 30,583 -0.06(-5.61%)
Jan 31, 2024 1.240 1.240 1.040 1.070 157,022 -0.01(-0.93%)
Jan 30, 2024 1.160 1.160 1.040 1.080 36,978 -0.01(-0.92%)
Jan 29, 2024 1.080 1.110 1.020 1.090 32,960 +0.00(+0.00%)
Jan 26, 2024 1.210 1.210 1.070 1.090 37,184 -0.07(-6.03%)
Jan 25, 2024 1.190 1.200 1.030 1.160 259,330 +0.04(+3.57%)
Jan 24, 2024 1.050 1.160 1.011 1.120 109,436 +0.06(+5.66%)
Jan 23, 2024 1.020 1.100 1.020 1.060 74,171 +0.04(+3.92%)
Jan 22, 2024 0.8400 1.040 0.8359 1.020 251,249 +0.19(+22.30%)
Jan 19, 2024 0.9231 0.9300 0.8000 0.8340 103,535 -0.12(-12.21%)
Jan 18, 2024 1.000 1.040 0.9060 0.9500 108,024 -0.06(-5.94%)
Jan 17, 2024 1.100 1.100 0.9800 1.010 159,822 -0.06(-5.61%)
Jan 16, 2024 1.290 1.310 1.060 1.070 386,453 -0.16(-13.01%)
Jan 12, 2024 1.260 1.260 1.190 1.230 36,092 -0.01(-0.81%)
Jan 11, 2024 1.180 1.240 1.160 1.240 85,357 +0.05(+4.20%)
Jan 10, 2024 1.220 1.230 1.170 1.190 67,305 -0.06(-4.80%)
Jan 09, 2024 1.160 1.270 1.130 1.250 226,428 +0.07(+5.93%)
Jan 08, 2024 1.290 1.290 1.160 1.180 194,673 -0.11(-8.53%)
Jan 05, 2024 1.320 1.337 1.280 1.290 85,450 +0.01(+0.79%)
Jan 04, 2024 1.370 1.450 1.220 1.280 329,007 -0.27(-17.42%)
Jan 03, 2024 1.970 1.970 1.450 1.550 1,127,601 -0.34(-17.99%)
Jan 02, 2024 1.520 2.010 1.420 1.890 3,863,789 +0.44(+30.34%)
Dec 29, 2023 1.370 1.760 1.340 1.450 1,844,643 +0.09(+6.62%)
Dec 28, 2023 1.332 1.451 1.320 1.360 181,107 +0.03(+2.26%)
Dec 27, 2023 1.310 1.350 1.240 1.330 86,835 +0.03(+2.31%)
Dec 26, 2023 1.290 1.360 1.240 1.300 182,620 -0.01(-0.76%)
Dec 22, 2023 1.340 1.343 1.270 1.310 48,177 +0.02(+1.63%)
Dec 21, 2023 1.280 1.320 1.250 1.289 45,509 -0.02(-1.60%)
Dec 20, 2023 1.300 1.320 1.270 1.310 136,110 +0.00(+0.00%)
Dec 19, 2023 1.290 1.320 1.230 1.310 103,650 +0.10(+8.26%)
Dec 18, 2023 1.420 1.420 1.210 1.210 74,312 -0.18(-12.81%)
Dec 15, 2023 1.380 1.400 1.277 1.388 89,251 -0.02(-1.58%)
Dec 14, 2023 1.350 1.410 1.300 1.410 60,267 +0.03(+2.17%)
Dec 13, 2023 1.410 1.430 1.110 1.380 172,678 +0.02(+1.47%)
Dec 12, 2023 1.439 1.467 1.330 1.360 156,296 -0.09(-6.21%)
Dec 11, 2023 1.500 1.510 1.390 1.450 321,707 -0.05(-3.33%)
Dec 08, 2023 1.490 1.550 1.490 1.500 181,813 +0.04(+2.74%)
Dec 07, 2023 1.430 1.490 1.390 1.460 62,530 +0.00(+0.00%)
Dec 06, 2023 1.550 1.649 1.450 1.460 144,538 -0.13(-8.14%)
Dec 05, 2023 1.580 1.610 1.447 1.589 137,902 -0.04(-2.50%)
Dec 04, 2023 1.440 1.630 1.400 1.630 149,925 +0.18(+12.41%)
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.