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

Taoping Inc. - Ordinary Shares (NQ: TAOP )

0.2380 -0.0320 (-11.85%)
Streaming Delayed Price Updated: 3:01 PM EST, Feb 10, 2025 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 (%)
Feb 07, 2025 0.2618 0.2780 0.2583 0.2673 475,049 -0.00(-0.96%)
Feb 06, 2025 0.2650 0.2779 0.2511 0.2699 258,029 +0.01(+4.90%)
Feb 05, 2025 0.2665 0.2687 0.2530 0.2573 261,468 -0.02(-5.68%)
Feb 04, 2025 0.2650 0.2790 0.2630 0.2728 272,827 +0.01(+2.83%)
Feb 03, 2025 0.2754 0.2800 0.2650 0.2653 245,023 -0.01(-3.67%)
Jan 31, 2025 0.2655 0.2860 0.2630 0.2754 265,200 +0.00(+0.99%)
Jan 30, 2025 0.3022 0.3022 0.2566 0.2727 524,566 +0.00(+0.18%)
Jan 29, 2025 0.2626 0.2917 0.2626 0.2722 534,774 -0.00(-1.59%)
Jan 28, 2025 0.2880 0.2880 0.2600 0.2766 1,838,434 -0.01(-3.29%)
Jan 27, 2025 0.3013 0.3700 0.2616 0.2860 6,308,471 -0.01(-4.06%)
Jan 24, 2025 0.3038 0.3099 0.2900 0.2981 465,624 -0.01(-3.21%)
Jan 23, 2025 0.3101 0.3197 0.2931 0.3080 900,536 -0.01(-3.36%)
Jan 22, 2025 0.3140 0.3218 0.3100 0.3187 327,759 -0.00(-0.75%)
Jan 21, 2025 0.3180 0.3304 0.3026 0.3211 726,914 -0.00(-0.28%)
Jan 17, 2025 0.3005 0.3390 0.3005 0.3220 1,222,988 +0.01(+2.22%)
Jan 16, 2025 0.3000 0.3350 0.2940 0.3150 1,448,741 +0.00(+1.55%)
Jan 15, 2025 0.3400 0.4000 0.3010 0.3102 30,888,564 +0.01(+3.40%)
Jan 14, 2025 0.3033 0.3264 0.2931 0.3000 415,700 -0.02(-6.89%)
Jan 13, 2025 0.3495 0.3531 0.3138 0.3222 508,240 -0.04(-9.90%)
Jan 10, 2025 0.3782 0.3850 0.3300 0.3576 453,928 -0.02(-6.39%)
Jan 08, 2025 0.4092 0.4092 0.3613 0.3820 356,882 -0.03(-6.65%)
Jan 07, 2025 0.4086 0.4200 0.4015 0.4092 188,418 -0.01(-3.45%)
Jan 06, 2025 0.4200 0.4300 0.4100 0.4238 264,567 +0.00(+0.86%)
Jan 03, 2025 0.3998 0.4230 0.3989 0.4202 459,778 +0.01(+1.94%)
Jan 02, 2025 0.4400 0.4400 0.4100 0.4122 481,751 -0.01(-2.39%)
Dec 31, 2024 0.4223 0 +0.00(+0.55%)
Dec 30, 2024 0.4000 0.4297 0.3762 0.4200 913,899 +0.01(+2.39%)
Dec 27, 2024 0.3645 0.4263 0.3625 0.4102 1,514,803 +0.04(+11.77%)
Dec 26, 2024 0.3500 0.3799 0.3200 0.3670 1,018,168 +0.01(+2.00%)
Dec 24, 2024 0.3991 0.3991 0.3450 0.3598 896,870 -0.06(-14.33%)
Dec 23, 2024 0.3762 0.4390 0.3415 0.4200 4,263,773 +0.01(+2.99%)
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%)
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.