Taoping Inc (NQ: TAOP )

0.4250 -0.0133 (-3.03%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.60 28.80 26.40 28.20 3,150 +0.60(+2.17%)
Jun 29, 2020 29.40 30.60 27.00 27.60 3,788 -1.95(-6.60%)
Jun 26, 2020 31.80 32.40 28.80 29.55 11,900 -2.25(-7.08%)
Jun 25, 2020 29.40 33.00 28.80 31.80 12,108 +2.40(+8.16%)
Jun 24, 2020 28.80 30.00 26.40 29.40 7,576 +0.60(+2.08%)
Jun 23, 2020 27.00 30.00 27.00 28.80 8,478 +2.50(+9.49%)
Jun 22, 2020 28.66 28.73 24.97 26.30 6,491 -2.35(-8.21%)
Jun 19, 2020 30.00 32.40 27.00 28.66 13,285 -1.34(-4.48%)
Jun 18, 2020 30.00 33.00 27.60 30.00 19,443 +3.00(+11.11%)
Jun 17, 2020 26.40 30.00 24.60 27.00 14,223 +1.20(+4.65%)
Jun 16, 2020 26.40 27.00 24.00 25.80 6,784 -0.60(-2.27%)
Jun 15, 2020 26.40 27.00 24.60 26.40 3,291 +0.60(+2.33%)
Jun 12, 2020 25.80 30.90 24.00 25.80 20,095 +0.60(+2.38%)
Jun 11, 2020 24.00 27.00 21.60 25.20 10,223 +0.60(+2.44%)
Jun 10, 2020 27.00 27.60 24.00 24.60 14,435 -0.60(-2.38%)
Jun 09, 2020 24.60 33.00 22.80 25.20 34,873 +1.33(+5.58%)
Jun 08, 2020 22.91 24.00 22.64 23.87 5,973 +2.11(+9.71%)
Jun 05, 2020 20.49 21.90 20.40 21.76 2,041 +1.11(+5.38%)
Jun 04, 2020 21.00 21.00 19.81 20.65 1,117 -0.23(-1.09%)
Jun 03, 2020 21.00 21.54 19.80 20.87 1,159 +0.39(+1.90%)
Jun 02, 2020 20.40 21.48 19.20 20.48 2,452 +1.28(+6.69%)
Jun 01, 2020 20.40 21.00 18.60 19.20 1,847 -0.90(-4.48%)
May 29, 2020 21.38 21.59 18.60 20.10 1,725 -1.06(-5.02%)
May 28, 2020 22.08 22.08 20.06 21.16 1,394 -0.42(-1.95%)
May 27, 2020 20.10 21.82 19.99 21.58 1,279 +1.04(+5.05%)
May 26, 2020 20.73 21.00 20.40 20.54 981 +0.08(+0.41%)
May 22, 2020 22.27 22.73 18.60 20.46 3,883 -2.28(-10.03%)
May 21, 2020 23.40 23.40 22.20 22.74 1,560 -0.23(-0.99%)
May 20, 2020 23.40 23.40 22.26 22.97 1,815 +0.17(+0.74%)
May 19, 2020 23.40 23.40 21.60 22.80 892 +0.60(+2.70%)
May 18, 2020 24.00 24.00 22.20 22.20 978 -1.51(-6.38%)
May 15, 2020 26.40 26.40 22.80 23.71 4,051 -2.38(-9.13%)
May 14, 2020 24.00 26.10 21.61 26.09 6,493 +3.29(+14.45%)
May 13, 2020 22.80 25.80 22.80 22.80 11,129 -0.12(-0.52%)
May 12, 2020 22.82 23.34 21.60 22.92 2,399 +0.13(+0.58%)
May 11, 2020 21.64 22.93 21.01 22.79 2,604 +1.15(+5.32%)
May 08, 2020 21.82 22.38 20.76 21.64 2,251 -0.56(-2.54%)
May 07, 2020 22.80 22.80 21.60 22.20 739 +0.47(+2.15%)
May 06, 2020 22.80 22.80 21.37 21.73 1,383 -0.44(-1.98%)
May 05, 2020 22.80 23.37 21.60 22.17 964 -0.30(-1.34%)
May 04, 2020 22.38 22.68 21.41 22.47 390 +0.09(+0.40%)
May 01, 2020 22.80 23.39 21.41 22.38 651 -0.42(-1.84%)
Apr 30, 2020 22.80 22.81 21.39 22.80 457 -0.44(-1.91%)
Apr 29, 2020 23.40 23.40 21.38 23.24 666 -0.16(-0.67%)
Apr 28, 2020 23.40 23.40 21.60 23.40 2,302 +0.08(+0.36%)
Apr 27, 2020 24.56 24.56 21.59 23.32 1,107 -0.38(-1.60%)
Apr 24, 2020 24.00 24.69 23.41 23.69 1,145 -0.91(-3.68%)
Apr 23, 2020 27.60 30.00 22.80 24.60 1,768 +0.77(+3.25%)
Apr 22, 2020 25.80 25.80 20.14 23.83 1,153 -1.99(-7.72%)
Apr 21, 2020 24.61 26.34 23.41 25.82 806 -0.58(-2.18%)
Apr 20, 2020 26.40 26.40 24.12 26.39 475 +0.42(+1.62%)
Apr 17, 2020 24.01 25.98 24.01 25.97 1,038 -0.30(-1.14%)
Apr 16, 2020 24.01 26.40 23.99 26.27 3,775 -0.13(-0.48%)
Apr 15, 2020 25.80 26.40 24.00 26.40 256 +0.04(+0.16%)
Apr 14, 2020 25.46 26.40 24.68 26.36 398 +0.02(+0.07%)
Apr 13, 2020 26.34 26.34 24.13 26.34 125 +0.02(+0.09%)
Apr 09, 2020 26.34 26.34 24.01 26.32 1,091 +0.53(+2.05%)
Apr 08, 2020 26.28 26.28 24.00 25.79 787 -0.61(-2.32%)
Apr 07, 2020 25.80 26.40 23.40 26.40 751 +2.41(+10.03%)
Apr 06, 2020 26.40 26.40 23.81 23.99 284 -1.63(-6.35%)
Apr 03, 2020 25.20 26.40 23.39 25.62 336 +0.42(+1.67%)
Apr 02, 2020 24.00 26.40 24.00 25.20 621 -0.60(-2.33%)
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.