Taoping Inc BVI (TAOP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0042 | 1.44827586207 | 0.29 | 0.3099 | 0.2507 | 185558 | 0.27884878 | CS |
| 4 | 0.0324 | 12.3758594347 | 0.2618 | 0.3582 | 0.2317 | 612961 | 0.29073692 | CS |
| 12 | -0.0308 | -9.47692307692 | 0.325 | 0.825 | 0.2317 | 3885665 | 0.37780452 | CS |
| 26 | -0.1358 | -31.5813953488 | 0.43 | 0.98 | 0.2317 | 2082632 | 0.38166387 | CS |
| 52 | -0.9658 | -76.6507936508 | 1.26 | 1.36 | 0.2317 | 1249180 | 0.4652934 | CS |
| 156 | -18.3058 | -98.4182795699 | 18.6 | 19.1 | 0.2317 | 595366 | 1.91298743 | CS |
| 260 | -5.5058 | -94.9275862069 | 5.8 | 168.592 | 0.2317 | 807133 | 45.22835926 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.2823 | 0.0022 | 0.79 | 0.2781 | 0.3085 | 0.272 | 298788 |
| 1741304100 | 0.2801 | 0.0017 | 0.61 | 0.2783 | 0.2839999 | 0.2605 | 66079 |
| 1741217700 | 0.2784 | 0.0046 | 1.68 | 0.282781 | 0.282781 | 0.2604 | 127697 |
| 1741131300 | 0.2738 | -0.005 | -1.79 | 0.27 | 0.2767 | 0.2507 | 268533 |
| 1741044900 | 0.2788 | -0.004 | -1.41 | 0.290124 | 0.2950999 | 0.276 | 100840 |
| 1740785700 | 0.2828 | -0.0273 | -8.80 | 0.2875 | 0.3099 | 0.2742 | 306791 |
| 1740699300 | 0.3101 | 0.0001 | 0.03 | 0.3007 | 0.3149 | 0.2958 | 368373 |
| 1740612900 | 0.31 | -0.0049 | -1.56 | 0.31 | 0.326499 | 0.29 | 406646 |
| 1740526500 | 0.3149 | 0.0036 | 1.16 | 0.3255 | 0.3351 | 0.3023 | 501290 |
| 1740440100 | 0.3113 | -0.0093 | -2.90 | 0.321 | 0.3582 | 0.3 | 886210 |
| 1740180900 | 0.3206 | -0.0022 | -0.68 | 0.31 | 0.35 | 0.302 | 1471132 |
| 1740094500 | 0.3227999 | 0.0196999 | 6.50 | 0.3002 | 0.3270989 | 0.2849999 | 589352 |
| 1740008100 | 0.3031 | -0.012501 | -3.96 | 0.3061 | 0.3136 | 0.295 | 164603 |
| 1739921700 | 0.315601 | -0.007999 | -2.47 | 0.3048 | 0.339 | 0.300175 | 379059 |
| 1739576100 | 0.3236 | 0.0286 | 9.69 | 0.3058 | 0.33 | 0.28 | 579899 |
| 1739489700 | 0.295 | 0.001 | 0.34 | 0.288 | 0.299 | 0.2623 | 346861 |
| 1739403300 | 0.294 | 0.0095001 | 3.34 | 0.278 | 0.2999 | 0.2614 | 798074 |
| 1739316900 | 0.2844999 | 0.0444999 | 18.54 | 0.2341 | 0.2849999 | 0.2331 | 1514945 |
| 1739230500 | 0.24 | -0.0273 | -10.21 | 0.26 | 0.2601 | 0.2317 | 2205354 |
| 1738971300 | 0.2673 | -0.0026 | -0.96 | 0.2618 | 0.278 | 0.2582999 | 444446 |
| 1738884900 | 0.2698999 | 0.0126 | 4.90 | 0.265 | 0.2779 | 0.2511 | 260089 |
| 1738798500 | 0.2572999 | -0.0155 | -5.68 | 0.2728 | 0.2728 | 0.253 | 261468 |
| 1738712100 | 0.2728 | 0.0075 | 2.83 | 0.271001 | 0.279 | 0.264 | 271019 |
| 1738625700 | 0.2653 | -0.0101 | -3.67 | 0.2754 | 0.28 | 0.265 | 233293 |
| 1738366500 | 0.2754 | 0.0027 | 0.99 | 0.2645 | 0.2859999 | 0.263 | 262226 |
| 1738280100 | 0.2727 | 0.000499 | 0.18 | 0.3022 | 0.3022 | 0.2566 | 525166 |
| 1738193700 | 0.272201 | -0.004399 | -1.59 | 0.2626 | 0.2917 | 0.2626 | 536657 |
| 1738107300 | 0.2766 | -0.0094 | -3.29 | 0.288 | 0.288 | 0.26 | 1836833 |
| 1738020900 | 0.2859999 | -0.0121 | -4.06 | 0.3013 | 0.37 | 0.2616 | 6321723 |
| 1737761700 | 0.2980999 | -0.0206 | -6.46 | 0.3038 | 0.3099 | 0.29 | 453617 |
| 1737675300 | 0.3187 | 0 | 0.00 | 0.3187 | 0.3187 | 0.3187 | 0 |
| 1737588900 | 0.3187 | -0.0024 | -0.75 | 0.314 | 0.3217999 | 0.31 | 316677 |
| 1737502500 | 0.3211 | -0.0009 | -0.28 | 0.3111999 | 0.3304 | 0.3026 | 720883 |
| 1737156900 | 0.322 | 0.007 | 2.22 | 0.3043 | 0.339 | 0.3005 | 1204994 |
| 1737070500 | 0.315 | 0.0048001 | 1.55 | 0.3 | 0.335 | 0.294 | 1461421 |
| 1736984100 | 0.3101999 | 0.0101999 | 3.40 | 0.34 | 0.4 | 0.301 | 30659319 |
| 1736897700 | 0.3 | -0.0222 | -6.89 | 0.3033 | 0.3264 | 0.2931 | 415700 |
| 1736811300 | 0.3222 | -0.0354 | -9.90 | 0.3495 | 0.3531 | 0.3138 | 508243 |
| 1736552100 | 0.3575999 | -0.0244 | -6.39 | 0.3782 | 0.384999 | 0.33 | 449847 |
| 1736379300 | 0.382 | -0.027178 | -6.64 | 0.3827999 | 0.3978999 | 0.3613 | 348789 |
| 1736292900 | 0.409178 | -0.014622 | -3.45 | 0.413401 | 0.42 | 0.4015 | 177733 |
| 1736206500 | 0.4238 | 0.003631 | 0.86 | 0.4202 | 0.43 | 0.4099999 | 258716 |
| 1735947300 | 0.420169 | 0.007969 | 1.93 | 0.3989 | 0.423 | 0.3989 | 447304 |
| 1735860900 | 0.4122 | -0.0101 | -2.39 | 0.4226 | 0.44 | 0.4099999 | 480574 |
| 1735688100 | 0.4223 | 0.0023 | 0.55 | 0.392 | 0.4365 | 0.3801 | 1064122 |
| 1735601700 | 0.42 | 0.0098 | 2.39 | 0.397 | 0.4297 | 0.38 | 909088 |
| 1735342500 | 0.4102 | 0.0432 | 11.77 | 0.3673 | 0.4263 | 0.3625 | 1503964 |
| 1735256100 | 0.367 | 0.0072 | 2.00 | 0.3518 | 0.3799 | 0.32 | 1019323 |
| 1735077840 | 0.3598 | -0.0602 | -14.33 | 0.3991 | 0.3991 | 0.3449999 | 896870 |
| 1734996900 | 0.42 | 0.0122 | 2.99 | 0.356 | 0.439 | 0.3415 | 4237848 |
| 1734737700 | 0.4078 | 0.0908 | 28.64 | 0.5489 | 0.825 | 0.39 | 137975761 |
| 1734651300 | 0.317 | 0.0013 | 0.41 | 0.32 | 0.324 | 0.2958 | 252676 |
| 1734564900 | 0.3157 | -0.01 | -3.07 | 0.330201 | 0.33255 | 0.3015 | 397102 |
| 1734478500 | 0.3257 | -0.002199 | -0.67 | 0.32 | 0.3432 | 0.3184 | 292955 |
| 1734392100 | 0.327899 | 0.007899 | 2.47 | 0.32 | 0.34 | 0.31 | 174229 |
| 1734132900 | 0.32 | -0.0151 | -4.51 | 0.325 | 0.348463 | 0.32 | 141700 |
| 1734046500 | 0.3351 | -0.0135 | -3.87 | 0.3362 | 0.357 | 0.3138 | 169220 |
| 1733960100 | 0.3486 | -0.0148 | -4.07 | 0.3377 | 0.3646 | 0.3348999 | 398227 |
| 1733873700 | 0.3634 | 0.0179001 | 5.18 | 0.33 | 0.3755 | 0.31 | 1276002 |
| 1733787300 | 0.3454999 | 0.0153999 | 4.67 | 0.3905 | 0.397499 | 0.3133 | 20152578 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
