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

Taoping Inc (NQ: TAOP )

0.3986 -0.0039 (-0.97%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 12, 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 (%)
Nov 12, 2024 0.4400 0.4430 0.3892 0.3986 4,699,561 -0.00(-0.97%)
Nov 11, 2024 0.4000 0.4420 0.3850 0.4025 5,321,017 +0.00(+0.10%)
Nov 08, 2024 0.4100 0.4310 0.4000 0.4021 244,472 -0.01(-2.12%)
Nov 07, 2024 0.3998 0.4120 0.3850 0.4108 240,911 +0.01(+2.75%)
Nov 06, 2024 0.4157 0.4157 0.3904 0.3998 82,673 -0.02(-3.82%)
Nov 05, 2024 0.4250 0.4250 0.4010 0.4157 84,358 -0.01(-2.19%)
Nov 04, 2024 0.4181 0.4525 0.4150 0.4250 107,745 +0.01(+1.65%)
Nov 01, 2024 0.4311 0.4455 0.3950 0.4181 98,163 -0.01(-1.62%)
Oct 31, 2024 0.4383 0.4500 0.4250 0.4250 76,011 -0.01(-3.03%)
Oct 30, 2024 0.4462 0.4700 0.4205 0.4383 178,657 -0.02(-4.72%)
Oct 29, 2024 0.4599 0.4799 0.4306 0.4600 365,501 -0.00(-0.17%)
Oct 28, 2024 0.4670 0.4916 0.4440 0.4608 312,736 -0.01(-1.96%)
Oct 25, 2024 0.4510 0.4980 0.4400 0.4700 182,563 +0.00(+1.08%)
Oct 24, 2024 0.4800 0.5099 0.4500 0.4650 162,439 -0.02(-4.69%)
Oct 23, 2024 0.4899 0.5032 0.4553 0.4879 107,520 -0.02(-3.39%)
Oct 22, 2024 0.5090 0.5179 0.4715 0.5050 139,993 +0.00(+0.58%)
Oct 21, 2024 0.5190 0.5398 0.4850 0.5021 199,282 -0.04(-7.70%)
Oct 18, 2024 0.5100 0.5871 0.4910 0.5440 310,300 +0.07(+14.53%)
Oct 17, 2024 0.5200 0.5300 0.4600 0.4750 80,987 -0.05(-9.52%)
Oct 16, 2024 0.5240 0.5674 0.5100 0.5250 121,266 +0.01(+2.06%)
Oct 15, 2024 0.5357 0.5700 0.4604 0.5144 194,903 -0.03(-5.09%)
Oct 14, 2024 0.6000 0.6023 0.5403 0.5420 157,592 -0.08(-12.58%)
Oct 11, 2024 0.5900 0.6491 0.5855 0.6200 101,342 +0.02(+2.48%)
Oct 10, 2024 0.6874 0.6874 0.5800 0.6050 119,609 -0.05(-6.92%)
Oct 09, 2024 0.6600 0.7499 0.6000 0.6500 168,910 -0.01(-2.17%)
Oct 08, 2024 0.6800 0.6850 0.6401 0.6644 154,509 -0.05(-7.09%)
Oct 07, 2024 0.8200 0.8200 0.6900 0.7151 360,429 -0.12(-14.87%)
Oct 04, 2024 0.7000 0.8500 0.6200 0.8400 228,386 +0.19(+28.68%)
Oct 03, 2024 0.6800 0.6845 0.6156 0.6528 89,924 -0.04(-5.25%)
Oct 02, 2024 0.7690 0.7690 0.6450 0.6890 244,904 -0.03(-3.70%)
Oct 01, 2024 0.6612 0.7890 0.6500 0.7155 250,766 +0.00(+0.63%)
Sep 30, 2024 0.8490 0.9800 0.6831 0.7110 938,024 -0.06(-8.29%)
Sep 27, 2024 0.6700 0.8100 0.6226 0.7753 276,900 +0.12(+18.55%)
Sep 26, 2024 0.5602 0.6863 0.5450 0.6540 420,900 +0.07(+11.99%)
Sep 25, 2024 0.5870 0.5900 0.5509 0.5840 32,752 -0.00(-0.36%)
Sep 24, 2024 0.6000 0.6096 0.5639 0.5861 65,217 -0.01(-2.15%)
Sep 23, 2024 0.5680 0.5990 0.5461 0.5990 42,043 +0.03(+5.27%)
Sep 20, 2024 0.5993 0.5993 0.5430 0.5690 43,387 -0.00(-0.07%)
Sep 19, 2024 0.6040 0.6103 0.5544 0.5694 41,136 -0.02(-2.67%)
Sep 18, 2024 0.5469 0.5970 0.5469 0.5850 148,098 +0.02(+3.21%)
Sep 17, 2024 0.5790 0.5790 0.5501 0.5668 31,470 -0.01(-2.11%)
Sep 16, 2024 0.5590 0.5800 0.5300 0.5790 102,995 +0.05(+9.56%)
Sep 13, 2024 0.4805 0.5338 0.4805 0.5285 48,428 +0.04(+8.12%)
Sep 12, 2024 0.5100 0.5100 0.4706 0.4888 38,424 -0.02(-3.51%)
Sep 11, 2024 0.5275 0.5680 0.4500 0.5066 339,293 -0.02(-4.05%)
Sep 10, 2024 0.4100 0.5300 0.4107 0.5280 258,290 +0.12(+28.78%)
Sep 09, 2024 0.4300 0.4300 0.3903 0.4100 127,099 -0.03(-6.54%)
Sep 06, 2024 0.4700 0.4979 0.4347 0.4387 207,628 -0.02(-4.69%)
Sep 05, 2024 0.5300 0.5350 0.4603 0.4603 1,199,951 -0.04(-8.74%)
Sep 04, 2024 0.5000 0.5480 0.4811 0.5044 191,608 -0.02(-4.29%)
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.