Taoping Inc. - Ordinary Shares (NQ:TAOP)

4.070 +0.010 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 4.020 4.160 3.700 4.070 21,206 +0.01(+0.25%)
Jun 30, 2025 4.270 4.389 4.020 4.060 7,792 -0.34(-7.73%)
Jun 27, 2025 4.500 4.556 4.240 4.400 18,259 -0.12(-2.65%)
Jun 26, 2025 4.890 5.000 4.320 4.520 10,134 -0.21(-4.44%)
Jun 25, 2025 4.470 4.970 4.320 4.730 98,740 +0.27(+6.05%)
Jun 24, 2025 3.990 4.500 3.922 4.460 28,042 +0.38(+9.31%)
Jun 23, 2025 3.700 4.190 3.700 4.080 62,426 +0.15(+3.82%)
Jun 20, 2025 4.000 5.360 3.760 3.930 223,112 -0.02(-0.51%)
Jun 18, 2025 4.000 4.241 3.900 3.950 28,935 -0.06(-1.50%)
Jun 17, 2025 4.070 4.160 3.760 4.010 64,823 +0.04(+1.01%)
Jun 16, 2025 4.340 4.340 3.890 3.970 81,980 -0.05(-1.14%)
Jun 13, 2025 6.110 6.300 3.560 4.016 292,171 -2.37(-37.16%)
Jun 12, 2025 6.760 7.240 5.820 6.390 51,971 -0.51(-7.39%)
Jun 11, 2025 6.750 7.300 6.270 6.900 37,072 -0.05(-0.72%)
Jun 10, 2025 6.970 7.600 6.642 6.950 80,088 -0.09(-1.28%)
Jun 09, 2025 7.090 7.150 6.710 7.040 11,661 -0.03(-0.42%)
Jun 06, 2025 7.000 7.170 6.680 7.070 18,757 +0.06(+0.86%)
Jun 05, 2025 7.040 7.570 7.010 7.010 33,905 -0.02(-0.28%)
Jun 04, 2025 7.890 7.900 6.800 7.030 108,612 -0.92(-11.57%)
Jun 03, 2025 7.120 7.980 7.120 7.950 55,223 +0.71(+9.81%)
Jun 02, 2025 7.170 7.440 6.310 7.240 132,365 -0.13(-1.76%)
May 30, 2025 6.360 7.800 6.140 7.370 189,480 +0.72(+10.83%)
May 29, 2025 7.600 7.970 6.501 6.650 90,394 -1.49(-18.26%)
May 28, 2025 7.797 8.385 7.665 8.136 57,829 -0.26(-3.14%)
May 27, 2025 7.764 8.775 7.407 8.400 114,986 -0.21(-2.44%)
May 23, 2025 8.100 8.760 7.851 8.610 86,498 +0.31(+3.76%)
May 22, 2025 7.875 8.397 7.356 8.298 223,588 +0.43(+5.53%)
May 21, 2025 8.310 8.871 7.800 7.863 91,750 -0.12(-1.50%)
May 20, 2025 8.400 8.550 7.680 7.983 69,240 +0.11(+1.41%)
May 19, 2025 7.800 8.697 7.521 7.872 78,904 -0.31(-3.78%)
May 16, 2025 7.950 9.600 7.509 8.181 257,866 -0.31(-3.67%)
May 15, 2025 5.700 13.04 5.646 8.493 7,463,010 +2.37(+38.77%)
May 14, 2025 7.680 8.037 6.030 6.120 206,552 -2.13(-25.82%)
May 13, 2025 10.20 10.38 6.600 8.250 1,285,402 -0.60(-6.78%)
May 12, 2025 6.600 20.10 5.697 8.850 19,490,034 +3.94(+80.21%)
May 09, 2025 5.844 10.01 4.260 4.911 1,240,554 -1.14(-18.84%)
May 08, 2025 5.940 6.123 5.940 6.051 6,659 +0.09(+1.56%)
May 07, 2025 6.210 6.246 5.760 5.958 8,785 -0.29(-4.66%)
May 06, 2025 6.480 6.582 5.997 6.249 12,849 -0.17(-2.62%)
May 05, 2025 6.402 6.600 6.300 6.417 9,632 -0.18(-2.77%)
May 02, 2025 6.564 6.765 6.177 6.600 15,222 +0.15(+2.33%)
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 Of Service.