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

Taoping Inc (NQ: TAOP )

0.7260 -0.0600 (-7.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
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%)
Sep 01, 2022 7.117 7.599 7.000 7.070 5,597 -0.43(-5.73%)
Aug 31, 2022 7.500 7.600 7.200 7.500 2,270 -0.02(-0.27%)
Aug 30, 2022 8.199 8.199 7.109 7.520 6,441 -0.23(-2.97%)
Aug 29, 2022 7.400 7.900 7.100 7.750 18,801 +0.31(+4.19%)
Aug 26, 2022 7.989 7.989 7.402 7.438 5,012 -0.18(-2.32%)
Aug 25, 2022 7.652 8.050 6.800 7.615 19,718 -0.24(-3.01%)
Aug 24, 2022 8.200 8.200 7.607 7.851 28,843 -0.59(-7.04%)
Aug 23, 2022 8.700 8.900 8.100 8.446 41,412 -0.77(-8.36%)
Aug 22, 2022 8.200 11.90 8.008 9.217 434,103 +0.72(+8.44%)
Aug 19, 2022 8.300 8.601 8.215 8.500 1,640 +0.10(+1.18%)
Aug 18, 2022 8.700 8.723 8.040 8.401 8,019 +0.00(+0.01%)
Aug 17, 2022 8.600 8.720 8.400 8.400 4,164 -0.30(-3.45%)
Aug 16, 2022 8.500 8.796 8.349 8.700 12,443 -0.11(-1.19%)
Aug 15, 2022 9.200 9.300 8.800 8.805 5,778 -0.23(-2.58%)
Aug 12, 2022 8.617 9.176 8.600 9.038 8,922 +0.14(+1.55%)
Aug 11, 2022 9.393 9.393 8.682 8.900 9,164 -0.49(-5.24%)
Aug 10, 2022 9.610 9.610 8.800 9.392 11,797 +0.24(+2.62%)
Aug 09, 2022 10.00 10.08 9.129 9.152 11,487 -0.82(-8.25%)
Aug 08, 2022 9.100 10.40 9.000 9.975 60,966 +0.48(+5.02%)
Aug 05, 2022 9.200 13.00 8.659 9.498 284,636 +0.25(+2.75%)
Aug 04, 2022 10.40 10.63 9.200 9.244 15,459 -1.66(-15.19%)
Aug 03, 2022 10.20 11.20 9.180 10.90 44,000 +0.40(+3.81%)
Aug 02, 2022 8.700 17.50 8.400 10.50 678,711 +2.20(+26.51%)
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.