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)

2.438 +0.038 (+1.59%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 2.430 2.438 2.350 2.438 13,171 +0.04(+1.59%)
Oct 30, 2025 2.450 2.490 2.350 2.400 20,992 -0.07(-2.83%)
Oct 29, 2025 2.460 2.510 2.400 2.470 11,288 +0.01(+0.41%)
Oct 28, 2025 2.420 2.500 2.420 2.460 14,708 -0.03(-1.20%)
Oct 27, 2025 2.620 2.620 2.270 2.490 57,435 -0.02(-0.80%)
Oct 24, 2025 2.480 2.800 2.476 2.510 57,723 +0.08(+3.29%)
Oct 23, 2025 2.600 2.665 2.430 2.430 68,482 -0.10(-3.95%)
Oct 22, 2025 2.420 2.770 2.420 2.530 184,061 +0.11(+4.55%)
Oct 21, 2025 2.200 2.420 2.180 2.420 84,841 +0.22(+10.00%)
Oct 20, 2025 2.120 2.340 2.070 2.200 141,077 +0.09(+4.27%)
Oct 17, 2025 2.580 2.620 1.810 2.110 3,730,924 -0.73(-25.70%)
Oct 16, 2025 2.890 2.950 2.760 2.840 42,134 -0.11(-3.73%)
Oct 15, 2025 2.980 2.980 2.805 2.950 31,940 +0.07(+2.43%)
Oct 14, 2025 2.950 2.990 2.770 2.880 39,003 -0.07(-2.37%)
Oct 13, 2025 2.930 2.990 2.600 2.950 86,808 +0.03(+1.03%)
Oct 10, 2025 3.050 3.170 2.860 2.920 80,639 -0.23(-7.30%)
Oct 09, 2025 3.320 3.380 3.010 3.150 168,842 -0.10(-3.08%)
Oct 08, 2025 3.210 3.400 3.100 3.250 497,094 +0.15(+4.84%)
Oct 07, 2025 3.060 3.240 3.030 3.100 85,867 +0.07(+2.31%)
Oct 06, 2025 3.050 3.110 2.910 3.030 35,885 +0.12(+4.12%)
Oct 03, 2025 2.920 3.030 2.870 2.910 79,281 -0.12(-3.96%)
Oct 02, 2025 2.900 3.215 2.900 3.030 163,655 -0.02(-0.66%)
Oct 01, 2025 2.880 3.230 2.880 3.050 1,110,945 +0.17(+5.90%)
Sep 30, 2025 2.900 2.990 2.700 2.880 209,439 -0.14(-4.64%)
Sep 29, 2025 3.040 3.240 3.010 3.020 80,848 -0.01(-0.33%)
Sep 26, 2025 3.020 3.160 3.005 3.030 14,172 +0.02(+0.66%)
Sep 25, 2025 3.090 3.200 3.009 3.010 40,392 -0.06(-1.95%)
Sep 24, 2025 3.180 3.220 3.040 3.070 66,046 -0.09(-2.85%)
Sep 23, 2025 3.080 3.290 3.030 3.160 45,849 +0.08(+2.60%)
Sep 22, 2025 3.160 3.160 2.970 3.080 63,653 -0.05(-1.60%)
Sep 19, 2025 3.140 3.200 3.050 3.130 74,120 +0.10(+3.30%)
Sep 18, 2025 3.070 3.210 3.030 3.030 32,919 -0.08(-2.57%)
Sep 17, 2025 3.020 3.190 2.990 3.110 34,653 +0.09(+3.09%)
Sep 16, 2025 3.060 3.274 2.990 3.017 57,070 +0.04(+1.23%)
Sep 15, 2025 3.290 3.300 2.900 2.980 305,607 -0.38(-11.31%)
Sep 12, 2025 3.570 3.573 3.210 3.360 85,525 -0.13(-3.72%)
Sep 11, 2025 3.160 3.540 3.150 3.490 107,800 +0.16(+4.89%)
Sep 10, 2025 3.810 3.840 3.100 3.327 185,183 -0.40(-10.80%)
Sep 09, 2025 3.350 3.840 3.200 3.730 376,042 +0.57(+18.04%)
Sep 08, 2025 3.070 3.425 2.926 3.160 75,073 +0.14(+4.64%)
Sep 05, 2025 3.210 3.210 2.820 3.020 26,953 -0.11(-3.55%)
Sep 04, 2025 3.400 3.440 3.000 3.131 48,224 -0.26(-7.64%)
Sep 03, 2025 3.300 3.986 3.300 3.390 176,669 +0.19(+5.94%)
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 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.