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 28, 2024 0.7300 0.7590 0.6904 0.7017 110,911 -0.02(-2.95%)
Jun 27, 2024 0.7340 0.7699 0.7120 0.7230 154,472 -0.02(-3.14%)
Jun 26, 2024 0.7481 0.7497 0.7100 0.7464 67,241 +0.00(+0.35%)
Jun 25, 2024 0.7100 0.7770 0.7081 0.7438 144,322 +0.03(+4.76%)
Jun 24, 2024 0.7253 0.7580 0.7010 0.7100 277,757 -0.02(-2.10%)
Jun 21, 2024 0.7400 0.7400 0.7118 0.7252 96,100 -0.01(-1.16%)
Jun 20, 2024 0.7278 0.7453 0.7252 0.7337 68,883 -0.01(-1.64%)
Jun 18, 2024 0.7300 0.7459 0.7100 0.7459 100,492 +0.02(+2.18%)
Jun 17, 2024 0.7200 0.7500 0.7114 0.7300 100,158 +0.01(+1.00%)
Jun 14, 2024 0.7486 0.7600 0.7156 0.7228 98,220 -0.04(-5.52%)
Jun 13, 2024 0.7343 0.7650 0.7173 0.7650 152,239 +0.01(+0.66%)
Jun 12, 2024 0.7300 0.7600 0.7102 0.7600 387,960 +0.03(+4.68%)
Jun 11, 2024 0.7310 0.7800 0.7149 0.7260 645,996 -0.06(-7.63%)
Jun 10, 2024 0.9156 0.9300 0.7075 0.7860 14,331,420 +0.08(+10.61%)
Jun 07, 2024 0.7420 0.7430 0.7057 0.7106 123,968 -0.03(-4.36%)
Jun 06, 2024 0.7000 0.7679 0.7000 0.7430 210,797 -0.01(-0.67%)
Jun 05, 2024 0.7208 0.7600 0.7000 0.7480 176,659 +0.02(+2.61%)
Jun 04, 2024 0.7100 0.8400 0.7009 0.7290 704,896 +0.03(+3.85%)
Jun 03, 2024 0.7400 0.7891 0.7000 0.7020 71,510 -0.02(-2.51%)
May 31, 2024 0.7750 0.7750 0.7123 0.7201 112,248 -0.02(-2.69%)
May 30, 2024 0.7920 0.7929 0.7120 0.7400 176,442 -0.05(-6.33%)
May 29, 2024 0.7680 0.8201 0.7400 0.7900 246,604 +0.06(+8.22%)
May 28, 2024 0.7500 0.7600 0.7107 0.7300 106,556 -0.01(-1.36%)
May 24, 2024 0.7600 0.7940 0.7000 0.7401 71,721 -0.01(-1.62%)
May 23, 2024 0.8000 0.8199 0.7400 0.7523 92,305 -0.04(-4.77%)
May 22, 2024 0.7800 0.8100 0.6800 0.7900 140,287 +0.00(+0.00%)
May 21, 2024 0.8400 0.8386 0.7710 0.7900 216,561 -0.02(-3.07%)
May 20, 2024 0.8201 0.9090 0.7600 0.8150 646,041 +0.02(+2.00%)
May 17, 2024 0.7800 0.8893 0.7500 0.7990 552,542 +0.07(+9.90%)
May 16, 2024 0.7200 0.7600 0.7155 0.7270 72,678 +0.00(+0.30%)
May 15, 2024 0.7400 0.7768 0.7169 0.7248 119,404 -0.02(-2.05%)
May 14, 2024 0.7400 0.7790 0.6800 0.7400 454,714 -0.07(-8.64%)
May 13, 2024 0.8384 0.9205 0.8000 0.8100 413,320 -0.07(-8.47%)
May 10, 2024 0.9011 0.9150 0.8200 0.8850 788,584 -0.09(-9.53%)
May 09, 2024 1.190 1.190 0.8511 0.9782 18,534,268 +0.18(+23.04%)
May 08, 2024 0.9400 0.9400 0.7800 0.7950 246,012 -0.12(-13.59%)
May 07, 2024 0.9800 1.010 0.9000 0.9200 106,431 -0.09(-8.91%)
May 06, 2024 1.010 1.050 0.9500 1.010 36,324 -0.01(-0.98%)
May 03, 2024 1.030 1.050 1.010 1.020 21,308 -0.04(-3.77%)
May 02, 2024 1.070 1.090 1.000 1.060 96,352 -0.04(-3.64%)
May 01, 2024 1.000 1.100 0.9800 1.100 92,223 +0.08(+7.84%)
Apr 30, 2024 1.000 1.040 0.9216 1.020 146,213 +0.02(+2.00%)
Apr 29, 2024 1.020 1.030 0.9711 1.000 130,982 +0.02(+2.03%)
Apr 26, 2024 1.000 1.030 0.9801 0.9801 158,979 -0.06(-5.77%)
Apr 25, 2024 1.040 1.080 0.9851 1.040 427,621 -0.02(-1.88%)
Apr 24, 2024 1.090 1.120 1.030 1.060 99,670 -0.02(-1.85%)
Apr 23, 2024 1.050 1.090 1.006 1.080 104,250 +0.01(+0.93%)
Apr 22, 2024 1.110 1.110 1.010 1.070 142,448 +0.01(+0.94%)
Apr 19, 2024 1.090 1.110 1.020 1.060 299,237 -0.02(-1.85%)
Apr 18, 2024 1.000 1.090 1.000 1.080 485,314 +0.12(+13.01%)
Apr 17, 2024 1.030 1.030 0.9301 0.9557 57,681 +0.01(+1.56%)
Apr 16, 2024 0.9500 0.9785 0.9028 0.9410 140,338 +0.08(+9.42%)
Apr 15, 2024 1.040 1.050 0.7546 0.8600 372,153 -0.20(-18.87%)
Apr 12, 2024 1.070 1.120 1.010 1.060 379,001 -0.04(-3.64%)
Apr 11, 2024 1.070 1.100 1.020 1.100 156,120 +0.00(+0.00%)
Apr 10, 2024 1.090 1.150 1.010 1.100 713,695 +0.00(+0.00%)
Apr 09, 2024 1.170 1.180 1.000 1.100 1,010,560 +0.00(+0.00%)
Apr 08, 2024 1.070 1.100 1.050 1.100 28,325 +0.02(+1.85%)
Apr 05, 2024 1.060 1.090 1.060 1.080 17,712 +0.03(+2.86%)
Apr 04, 2024 1.090 1.110 1.050 1.050 66,349 -0.05(-4.55%)
Apr 03, 2024 1.110 1.130 1.060 1.100 82,876 -0.04(-3.51%)
Apr 02, 2024 1.080 1.150 1.050 1.140 56,353 +0.05(+4.59%)
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.