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

Taoping Inc (NQ: TAOP )

0.5404 -0.0090 (-1.64%)
Streaming Delayed Price Updated: 3:47 PM EDT, Aug 19, 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 (%)
Aug 19, 2024 0.5400 0.5490 0.5103 0.5404 78,987 -0.01(-1.64%)
Aug 16, 2024 0.5700 0.5700 0.4800 0.5494 259,301 +0.03(+6.66%)
Aug 15, 2024 0.5300 0.5400 0.5130 0.5151 45,400 +0.01(+1.00%)
Aug 14, 2024 0.5290 0.5291 0.4941 0.5100 10,107 -0.01(-1.16%)
Aug 13, 2024 0.5000 0.5290 0.5000 0.5160 20,766 +0.03(+5.74%)
Aug 12, 2024 0.5490 0.5601 0.4505 0.4880 219,252 -0.02(-3.39%)
Aug 09, 2024 0.5050 0.5302 0.4800 0.5051 153,867 -0.01(-2.87%)
Aug 08, 2024 0.5900 0.5923 0.5158 0.5200 106,255 -0.07(-11.41%)
Aug 07, 2024 0.6050 0.6280 0.5758 0.5870 70,353 -0.02(-2.65%)
Aug 06, 2024 0.6400 0.6790 0.5701 0.6030 328,539 -0.05(-7.92%)
Aug 05, 2024 0.6295 0.6556 0.6031 0.6549 34,695 -0.02(-3.68%)
Aug 02, 2024 0.6898 0.6899 0.6510 0.6799 38,736 -0.01(-1.54%)
Aug 01, 2024 0.6948 0.7369 0.6810 0.6905 90,063 -0.05(-6.56%)
Jul 31, 2024 0.6100 0.7500 0.6000 0.7390 874,062 +0.13(+21.35%)
Jul 30, 2024 0.6200 0.6200 0.5800 0.6090 296,777 -0.00(-0.11%)
Jul 29, 2024 0.6201 0.6422 0.5897 0.6097 131,490 -0.01(-1.18%)
Jul 26, 2024 0.6360 0.6500 0.6055 0.6170 145,145 -0.01(-1.75%)
Jul 25, 2024 0.6500 0.6690 0.6132 0.6280 31,416 -0.02(-3.35%)
Jul 24, 2024 0.6760 0.6760 0.5888 0.6498 281,159 +0.02(+3.13%)
Jul 23, 2024 0.6588 0.6600 0.6259 0.6301 68,852 -0.03(-5.06%)
Jul 22, 2024 0.6400 0.6789 0.6370 0.6637 87,875 -0.01(-1.09%)
Jul 19, 2024 0.6890 0.6890 0.6402 0.6710 41,179 +0.02(+3.23%)
Jul 18, 2024 0.7000 0.7010 0.6400 0.6500 564,796 -0.04(-5.80%)
Jul 17, 2024 0.6800 0.6960 0.6700 0.6900 34,576 +0.00(+0.04%)
Jul 16, 2024 0.7100 0.7080 0.6655 0.6897 76,702 -0.01(-1.51%)
Jul 15, 2024 0.7260 0.7260 0.6700 0.7003 198,551 +0.01(+0.82%)
Jul 12, 2024 0.7000 0.7299 0.6770 0.6946 137,304 -0.02(-2.85%)
Jul 11, 2024 0.7200 0.7200 0.6867 0.7150 52,659 +0.00(+0.14%)
Jul 10, 2024 0.7000 0.7229 0.6716 0.7140 138,265 +0.02(+3.48%)
Jul 09, 2024 0.6980 0.7100 0.6895 0.6900 60,196 -0.01(-1.15%)
Jul 08, 2024 0.7385 0.7385 0.6790 0.6980 192,195 +0.01(+1.16%)
Jul 05, 2024 0.6897 0.7098 0.6711 0.6900 28,492 -0.00(-0.04%)
Jul 03, 2024 0.7277 0.7277 0.6800 0.6903 30,268 -0.01(-1.39%)
Jul 02, 2024 0.7200 0.7263 0.6505 0.7000 169,574 -0.03(-3.67%)
Jul 01, 2024 0.7024 0.7345 0.7024 0.7267 17,799 +0.03(+3.56%)
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%)
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.