Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taoping Inc (NQ: TAOP )

0.7106 -0.0324 (-4.36%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Jan 31, 2023 7.102 7.510 7.102 7.425 2,282 -0.27(-3.56%)
Jan 30, 2023 7.770 7.800 7.100 7.699 1,386 +0.02(+0.25%)
Jan 27, 2023 7.100 7.680 7.100 7.680 1,672 +0.39(+5.36%)
Jan 26, 2023 7.300 7.300 7.101 7.289 842 +0.19(+2.66%)
Jan 25, 2023 7.205 7.400 7.100 7.100 3,902 +0.00(+0.00%)
Jan 24, 2023 7.400 7.700 7.100 7.100 1,465 +0.05(+0.71%)
Jan 23, 2023 7.021 7.450 7.021 7.050 3,328 -0.15(-2.10%)
Jan 20, 2023 7.031 7.550 7.030 7.201 3,458 -0.30(-3.99%)
Jan 19, 2023 7.600 7.600 7.021 7.500 465 +0.20(+2.74%)
Jan 18, 2023 7.600 7.600 7.022 7.300 2,768 -0.30(-3.95%)
Jan 17, 2023 7.700 7.700 7.000 7.600 3,365 +0.24(+3.29%)
Jan 13, 2023 7.491 7.700 7.352 7.358 4,047 +0.26(+3.60%)
Jan 12, 2023 7.300 7.700 7.100 7.102 3,575 -0.38(-5.05%)
Jan 11, 2023 7.201 7.480 7.000 7.480 3,201 +0.28(+3.89%)
Jan 10, 2023 7.700 7.700 7.000 7.200 7,885 -0.38(-5.01%)
Jan 09, 2023 7.600 7.700 6.805 7.580 891 +0.08(+1.07%)
Jan 06, 2023 7.199 7.500 6.727 7.500 3,177 +0.45(+6.38%)
Jan 05, 2023 7.200 7.200 6.800 7.050 6,934 +0.35(+5.21%)
Jan 04, 2023 6.800 7.200 6.600 6.701 5,151 -0.50(-6.93%)
Jan 03, 2023 6.410 7.200 6.410 7.200 5,018 +0.70(+10.68%)
Dec 30, 2022 6.700 6.950 6.401 6.505 4,713 -0.06(-0.96%)
Dec 29, 2022 6.400 6.799 6.400 6.568 1,826 +0.11(+1.75%)
Dec 28, 2022 6.600 6.869 6.403 6.455 1,711 -0.06(-0.86%)
Dec 27, 2022 6.601 6.601 6.502 6.511 700 -0.29(-4.26%)
Dec 23, 2022 6.993 6.994 6.600 6.801 256 +0.14(+2.12%)
Dec 22, 2022 6.900 7.492 6.660 6.660 1,559 -0.54(-7.50%)
Dec 21, 2022 7.020 7.587 7.020 7.200 2,124 -0.39(-5.14%)
Dec 20, 2022 7.450 7.591 7.030 7.590 282 -0.01(-0.13%)
Dec 19, 2022 7.800 7.800 7.041 7.600 646 +0.11(+1.54%)
Dec 16, 2022 6.700 7.485 6.700 7.485 2,151 +0.58(+8.48%)
Dec 15, 2022 6.800 7.000 6.800 6.900 1,073 -0.40(-5.48%)
Dec 14, 2022 6.700 7.300 6.700 7.300 1,266 +0.20(+2.83%)
Dec 13, 2022 7.700 7.700 6.551 7.099 5,954 -0.80(-10.09%)
Dec 12, 2022 8.800 8.800 7.400 7.896 12,870 -0.30(-3.71%)
Dec 09, 2022 8.300 8.900 8.098 8.200 23,834 +0.10(+1.26%)
Dec 08, 2022 8.473 8.500 7.419 8.098 1,343 +0.10(+1.23%)
Dec 07, 2022 8.000 8.500 7.400 8.000 7,129 +0.30(+3.90%)
Dec 06, 2022 6.800 7.800 6.800 7.700 13,058 +0.58(+8.15%)
Dec 05, 2022 6.984 7.400 6.600 7.120 1,525 -0.08(-1.11%)
Dec 02, 2022 6.600 7.400 6.400 7.200 12,466 +0.37(+5.42%)
Dec 01, 2022 6.700 6.830 6.500 6.830 724 +0.00(+0.01%)
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%)
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.