ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Taoping Inc. - Ordinary Shares (NQ:TAOP)

4.150 -0.260 (-5.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2025 4.330 4.354 4.150 4.150 12,853 -0.26(-5.90%)
Jul 21, 2025 4.190 4.430 4.090 4.410 23,668 +0.10(+2.32%)
Jul 18, 2025 4.450 4.450 4.160 4.310 38,676 -0.18(-3.99%)
Jul 17, 2025 4.550 4.670 4.300 4.489 19,678 -0.01(-0.25%)
Jul 16, 2025 4.510 4.675 4.360 4.500 14,192 -0.00(-0.11%)
Jul 15, 2025 4.700 4.937 4.166 4.505 29,016 -0.29(-6.02%)
Jul 14, 2025 4.660 5.087 4.610 4.794 5,132 -0.03(-0.64%)
Jul 11, 2025 4.910 5.125 4.480 4.824 47,159 -0.11(-2.14%)
Jul 10, 2025 5.050 5.050 4.850 4.930 35,158 -0.13(-2.57%)
Jul 09, 2025 4.920 5.190 4.870 5.060 69,570 -0.02(-0.40%)
Jul 08, 2025 4.790 5.160 4.652 5.080 58,073 +0.35(+7.29%)
Jul 07, 2025 4.500 4.990 4.440 4.735 31,179 +0.25(+5.69%)
Jul 03, 2025 4.280 4.990 4.280 4.480 35,799 +0.10(+2.28%)
Jul 02, 2025 4.110 4.520 4.050 4.380 13,440 +0.31(+7.62%)
Jul 01, 2025 4.020 4.160 3.700 4.070 21,206 +0.01(+0.25%)
Jun 30, 2025 4.270 4.389 4.020 4.060 7,792 -0.34(-7.73%)
Jun 27, 2025 4.500 4.556 4.240 4.400 18,259 -0.12(-2.65%)
Jun 26, 2025 4.890 5.000 4.320 4.520 10,134 -0.21(-4.44%)
Jun 25, 2025 4.470 4.970 4.320 4.730 98,740 +0.27(+6.05%)
Jun 24, 2025 3.990 4.500 3.922 4.460 28,042 +0.38(+9.31%)
Jun 23, 2025 3.700 4.190 3.700 4.080 62,426 +0.15(+3.82%)
Jun 20, 2025 4.000 5.360 3.760 3.930 223,112 -0.02(-0.51%)
Jun 18, 2025 4.000 4.241 3.900 3.950 28,935 -0.06(-1.50%)
Jun 17, 2025 4.070 4.160 3.760 4.010 64,823 +0.04(+1.01%)
Jun 16, 2025 4.340 4.340 3.890 3.970 81,980 -0.05(-1.14%)
Jun 13, 2025 6.110 6.300 3.560 4.016 292,171 -2.37(-37.16%)
Jun 12, 2025 6.760 7.240 5.820 6.390 51,971 -0.51(-7.39%)
Jun 11, 2025 6.750 7.300 6.270 6.900 37,072 -0.05(-0.72%)
Jun 10, 2025 6.970 7.600 6.642 6.950 80,097 -0.09(-1.28%)
Jun 09, 2025 7.090 7.150 6.710 7.040 11,661 -0.03(-0.42%)
Jun 06, 2025 7.000 7.170 6.680 7.070 18,757 +0.06(+0.86%)
Jun 05, 2025 7.040 7.570 7.010 7.010 33,905 -0.02(-0.28%)
Jun 04, 2025 7.890 7.900 6.800 7.030 108,612 -0.92(-11.57%)
Jun 03, 2025 7.120 7.980 7.120 7.950 55,223 +0.71(+9.81%)
Jun 02, 2025 7.170 7.440 6.310 7.240 132,365 -0.13(-1.76%)
May 30, 2025 6.360 7.800 6.140 7.370 189,480 +0.72(+10.83%)
May 29, 2025 7.600 7.970 6.501 6.650 90,394 -1.49(-18.26%)
May 28, 2025 7.797 8.385 7.665 8.136 57,829 -0.26(-3.14%)
May 27, 2025 7.764 8.775 7.407 8.400 114,986 -0.21(-2.44%)
May 23, 2025 8.100 8.760 7.851 8.610 86,498 +0.31(+3.76%)
May 22, 2025 7.875 8.397 7.356 8.298 223,588 +0.43(+5.53%)
May 21, 2025 8.310 8.871 7.800 7.863 91,750 -0.12(-1.50%)
May 20, 2025 8.400 8.550 7.680 7.983 69,240 +0.11(+1.41%)
May 19, 2025 7.800 8.697 7.521 7.872 78,904 -0.31(-3.78%)
May 16, 2025 7.950 9.600 7.509 8.181 257,866 -0.31(-3.67%)
May 15, 2025 5.700 13.04 5.646 8.493 7,463,010 +2.37(+38.77%)
May 14, 2025 7.680 8.037 6.030 6.120 206,552 -2.13(-25.82%)
May 13, 2025 10.20 10.38 6.600 8.250 1,285,402 -0.60(-6.78%)
May 12, 2025 6.600 20.10 5.697 8.850 19,490,034 +3.94(+80.21%)
May 09, 2025 5.844 10.01 4.260 4.911 1,240,554 -1.14(-18.84%)
May 08, 2025 5.940 6.123 5.940 6.051 6,659 +0.09(+1.56%)
May 07, 2025 6.210 6.246 5.760 5.958 8,785 -0.29(-4.66%)
May 06, 2025 6.480 6.582 5.997 6.249 12,849 -0.17(-2.62%)
May 05, 2025 6.402 6.600 6.300 6.417 9,632 -0.18(-2.77%)
May 02, 2025 6.564 6.765 6.177 6.600 15,222 +0.15(+2.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.