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

Taoping Inc. - Ordinary Shares (NQ: TAOP )

0.4078 +0.0908 (+28.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.5489 0.8250 0.3900 0.4078 139,096,608 +0.09(+28.64%)
Dec 19, 2024 0.3200 0.3240 0.2958 0.3170 254,438 +0.00(+0.41%)
Dec 18, 2024 0.3350 0.3350 0.3015 0.3157 399,775 -0.01(-3.07%)
Dec 17, 2024 0.3200 0.3432 0.3184 0.3257 293,270 -0.00(-0.67%)
Dec 16, 2024 0.3030 0.3400 0.3030 0.3279 186,042 +0.01(+2.47%)
Dec 13, 2024 0.3250 0.3485 0.3200 0.3200 143,635 -0.02(-4.51%)
Dec 12, 2024 0.3381 0.3570 0.3138 0.3351 169,141 -0.01(-3.87%)
Dec 11, 2024 0.3400 0.3646 0.3349 0.3486 397,704 -0.01(-4.07%)
Dec 10, 2024 0.3269 0.3755 0.3050 0.3634 1,309,752 +0.02(+5.18%)
Dec 09, 2024 0.3900 0.3975 0.3133 0.3455 20,284,700 +0.02(+4.67%)
Dec 06, 2024 0.3300 0.3400 0.3280 0.3301 79,418 -0.00(-0.90%)
Dec 05, 2024 0.3450 0.3539 0.3014 0.3331 331,110 -0.01(-3.14%)
Dec 04, 2024 0.3486 0.3598 0.3324 0.3439 419,405 +0.00(+1.09%)
Dec 03, 2024 0.3575 0.3580 0.3315 0.3402 179,524 +0.00(+0.62%)
Dec 02, 2024 0.3480 0.3609 0.3328 0.3381 521,644 -0.00(-1.20%)
Nov 29, 2024 0.3300 0.3600 0.3300 0.3422 284,409 +0.01(+2.21%)
Nov 27, 2024 0.3284 0.3599 0.3284 0.3348 705,805 +0.00(+1.45%)
Nov 26, 2024 0.3412 0.3500 0.3300 0.3300 74,215 -0.01(-3.28%)
Nov 25, 2024 0.3393 0.3699 0.3300 0.3412 169,048 +0.00(+0.56%)
Nov 22, 2024 0.3500 0.3600 0.3369 0.3393 216,204 -0.02(-4.37%)
Nov 21, 2024 0.3548 0.3700 0.3406 0.3548 73,174 +0.01(+1.95%)
Nov 20, 2024 0.3552 0.3820 0.3250 0.3480 453,125 -0.01(-2.03%)
Nov 19, 2024 0.3620 0.3800 0.3410 0.3552 128,389 -0.01(-1.88%)
Nov 18, 2024 0.3600 0.3800 0.3400 0.3620 96,588 +0.00(+0.56%)
Nov 15, 2024 0.3800 0.3800 0.3452 0.3600 313,194 -0.03(-7.93%)
Nov 14, 2024 0.3700 0.3943 0.3500 0.3910 594,058 +0.02(+5.68%)
Nov 13, 2024 0.3695 0.3986 0.3311 0.3700 1,172,240 -0.03(-7.18%)
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 254,913 +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%)
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 following
Privacy Policy and Terms and Conditions.