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

Taoping Inc (NQ: TAOP )

0.7990 +0.0720 (+9.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 1.070 1.090 1.050 1.090 58,691 +0.00(+0.00%)
Mar 27, 2024 1.080 1.130 1.060 1.090 51,564 +0.01(+0.93%)
Mar 26, 2024 1.090 1.130 1.054 1.080 31,037 -0.04(-3.57%)
Mar 25, 2024 1.130 1.140 1.080 1.120 56,025 +0.00(+0.00%)
Mar 22, 2024 1.110 1.140 1.080 1.120 54,226 -0.01(-0.88%)
Mar 21, 2024 1.100 1.168 1.100 1.130 63,325 +0.02(+1.80%)
Mar 20, 2024 1.120 1.140 1.080 1.110 56,604 -0.01(-0.89%)
Mar 19, 2024 1.110 1.160 1.100 1.120 27,249 +0.01(+0.90%)
Mar 18, 2024 1.150 1.189 1.100 1.110 79,956 -0.06(-5.13%)
Mar 15, 2024 1.150 1.240 1.130 1.170 102,944 +0.02(+1.74%)
Mar 14, 2024 1.160 1.190 1.120 1.150 31,152 -0.01(-0.86%)
Mar 13, 2024 1.160 1.240 1.130 1.160 98,460 -0.01(-0.85%)
Mar 12, 2024 1.240 1.270 1.110 1.170 91,894 +0.01(+0.86%)
Mar 11, 2024 1.240 1.260 1.160 1.160 64,512 -0.07(-5.69%)
Mar 08, 2024 1.300 1.360 1.220 1.230 103,440 -0.07(-5.38%)
Mar 07, 2024 1.260 1.340 1.210 1.300 149,809 +0.06(+5.26%)
Mar 06, 2024 1.220 1.258 1.150 1.235 81,656 +0.03(+2.07%)
Mar 05, 2024 1.200 1.240 1.170 1.210 47,981 +0.01(+0.83%)
Mar 04, 2024 1.270 1.300 1.160 1.200 99,465 -0.05(-4.00%)
Mar 01, 2024 1.300 1.330 1.200 1.250 138,338 -0.05(-3.85%)
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%)
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.