Taoping Inc BVI (TAOP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0301 | -4.29938580203 | 0.7001 | 0.7299 | 0.64 | 201990 | 0.67024636 | CS |
| 4 | -0.07 | -9.45945945946 | 0.74 | 0.777 | 0.64 | 135508 | 0.69580821 | CS |
| 12 | -0.3285 | -32.8993490235 | 0.9985 | 1.19 | 0.64 | 771954 | 0.86493055 | CS |
| 26 | -0.2531 | -27.4184812046 | 0.9231 | 1.98 | 0.64 | 601885 | 1.08183619 | CS |
| 52 | -4.4 | -86.7850098619 | 5.07 | 6.2 | 0.64 | 467655 | 1.68322488 | CS |
| 156 | -35.53 | -98.1491712707 | 36.2 | 44.299 | 0.64 | 332710 | 11.45766288 | CS |
| 260 | -6.384 | -90.501842926 | 7.054 | 168.592 | 0.64 | 604655 | 60.16198532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.671 | 0.021 | 3.23 | 0.6889999 | 0.6889999 | 0.6402 | 41179 |
| 1721342100 | 0.65 | -0.04 | -5.80 | 0.7 | 0.701 | 0.64 | 564732 |
| 1721255700 | 0.6899999 | 0.0002999 | 0.04 | 0.68 | 0.6959999 | 0.67 | 34576 |
| 1721169300 | 0.6897 | -0.0106 | -1.51 | 0.708 | 0.708 | 0.6655 | 76696 |
| 1721082900 | 0.7003 | 0.00572 | 0.82 | 0.726 | 0.726 | 0.67 | 198020 |
| 1720823700 | 0.69458 | -0.02042 | -2.86 | 0.7000999 | 0.7299 | 0.677 | 135924 |
| 1720737300 | 0.715 | 0.001 | 0.14 | 0.6929999 | 0.72 | 0.6867 | 52659 |
| 1720650900 | 0.714 | 0.0240001 | 3.48 | 0.7 | 0.7229 | 0.6716 | 138265 |
| 1720564500 | 0.6899999 | -0.008 | -1.15 | 0.698 | 0.71 | 0.6895 | 60196 |
| 1720478100 | 0.698 | 0.0080001 | 1.16 | 0.7385 | 0.7385 | 0.679 | 192195 |
| 1720218900 | 0.6899999 | -0.0003 | -0.04 | 0.6899999 | 0.7098 | 0.6711 | 28492 |
| 1720040640 | 0.6903 | -0.0097 | -1.39 | 0.7277 | 0.7277 | 0.68 | 30268 |
| 1719959700 | 0.7 | -0.0267 | -3.67 | 0.7085 | 0.7262999 | 0.6505 | 169574 |
| 1719873300 | 0.7267 | 0.0037 | 0.51 | 0.7024 | 0.7345 | 0.7023 | 17649 |
| 1719614100 | 0.723 | 0 | 0.00 | 0.723 | 0.723 | 0.723 | 0 |
| 1719527700 | 0.723 | -0.0234 | -3.14 | 0.734 | 0.7699 | 0.712 | 154472 |
| 1719441300 | 0.7463999 | 0.0025999 | 0.35 | 0.7502 | 0.7502 | 0.71 | 67241 |
| 1719354900 | 0.7438 | 0.0338 | 4.76 | 0.7096 | 0.777 | 0.7080999 | 144320 |
| 1719268500 | 0.71 | -0.0152 | -2.10 | 0.73 | 0.758 | 0.701 | 277756 |
| 1719009300 | 0.7252 | -0.008499 | -1.16 | 0.74 | 0.74 | 0.7118 | 96100 |
| 1718922900 | 0.733699 | -0.012191 | -1.63 | 0.7278 | 0.7453 | 0.7252 | 68883 |
| 1718750100 | 0.74589 | 0.01589 | 2.18 | 0.7289 | 0.74589 | 0.71 | 100491 |
| 1718663700 | 0.73 | 0.0072 | 1.00 | 0.72 | 0.75 | 0.7114 | 94035 |
| 1718404500 | 0.7228 | -0.0422 | -5.52 | 0.7486 | 0.76 | 0.7156 | 96099 |
| 1718318100 | 0.765 | 0.005 | 0.66 | 0.7342999 | 0.765 | 0.7173 | 151807 |
| 1718231700 | 0.76 | 0.034 | 4.68 | 0.73 | 0.76 | 0.7102 | 387960 |
| 1718145300 | 0.726 | -0.06 | -7.63 | 0.731 | 0.78 | 0.7149 | 643646 |
| 1718058900 | 0.786 | 0.0754 | 10.61 | 0.9156 | 0.93 | 0.7075 | 14312663 |
| 1717799700 | 0.7106 | -0.0324 | -4.36 | 0.742 | 0.743 | 0.7057 | 123968 |
| 1717713300 | 0.743 | -0.005 | -0.67 | 0.7038 | 0.767919 | 0.7 | 210777 |
| 1717626900 | 0.748 | 0.019 | 2.61 | 0.7208 | 0.76 | 0.7 | 176341 |
| 1717540500 | 0.729 | 0.027 | 3.85 | 0.7060999 | 0.84 | 0.7009 | 704780 |
| 1717454100 | 0.702 | -0.0181 | -2.51 | 0.741 | 0.789079 | 0.7 | 71510 |
| 1717194900 | 0.7201 | -0.0199 | -2.69 | 0.75 | 0.775 | 0.7123 | 110814 |
| 1717108500 | 0.74 | -0.05 | -6.33 | 0.792 | 0.7929 | 0.712 | 174523 |
| 1717022100 | 0.79 | 0.06 | 8.22 | 0.768 | 0.8201 | 0.74 | 246602 |
| 1716935700 | 0.73 | -0.0101 | -1.36 | 0.75 | 0.76 | 0.7107 | 105901 |
| 1716590100 | 0.7401 | -0.0122 | -1.62 | 0.7297 | 0.794 | 0.7 | 71318 |
| 1716503700 | 0.7523 | -0.0377 | -4.77 | 0.8 | 0.8199 | 0.74 | 91304 |
| 1716417300 | 0.79 | 0 | 0.00 | 0.78 | 0.81 | 0.68 | 139987 |
| 1716330900 | 0.79 | -0.025 | -3.07 | 0.83 | 0.8386 | 0.771 | 216333 |
| 1716244500 | 0.8149999 | 0.0159999 | 2.00 | 0.8201 | 0.909 | 0.76 | 646039 |
| 1715985300 | 0.799 | 0.0720321 | 9.91 | 0.78 | 0.8893 | 0.75 | 547236 |
| 1715898900 | 0.7269679 | 0.0021679 | 0.30 | 0.719 | 0.76 | 0.7155 | 72178 |
| 1715812500 | 0.7248 | -0.0152 | -2.05 | 0.74 | 0.7768 | 0.7169 | 116981 |
| 1715726100 | 0.74 | -0.07 | -8.64 | 0.7408 | 0.779 | 0.68 | 454713 |
| 1715639700 | 0.81 | -0.075 | -8.47 | 0.8384 | 0.9205 | 0.8 | 413118 |
| 1715380500 | 0.885 | -0.0932 | -9.53 | 0.9011 | 0.914999 | 0.8199999 | 786446 |
| 1715294100 | 0.9782 | 0.1832 | 23.04 | 1.19 | 1.19 | 0.8511 | 18419211 |
| 1715207700 | 0.795 | -0.125 | -13.59 | 0.94 | 0.94 | 0.78 | 246006 |
| 1715121300 | 0.92 | -0.09 | -8.91 | 0.98 | 1.01 | 0.9 | 106431 |
| 1715034900 | 1.01 | -0.01 | -0.98 | 1.01 | 1.05 | 0.95 | 36225 |
| 1714775700 | 1.02 | -0.04 | -3.77 | 1.09 | 1.09 | 1.01 | 21308 |
| 1714689300 | 1.06 | -0.04 | -3.64 | 1.07 | 1.09 | 1 | 96344 |
| 1714602900 | 1.1 | 0.08 | 7.84 | 1.02 | 1.1 | 0.98 | 92223 |
| 1714516500 | 1.02 | 0.02 | 2.00 | 1 | 1.04 | 0.9216 | 146110 |
| 1714430100 | 1 | 0.0199 | 2.03 | 1.02 | 1.03 | 0.97111 | 130982 |
| 1714170900 | 0.9801 | -0.06 | -5.77 | 0.9985 | 1.0301 | 0.9801 | 158979 |
| 1714084500 | 1.0401 | -0.02 | -1.88 | 1.04 | 1.08 | 0.9851 | 427601 |
| 1713998100 | 1.06 | -0.02 | -1.85 | 1.09 | 1.12 | 1.03 | 99670 |
| 1713911700 | 1.08 | 0.01 | 0.93 | 1.05 | 1.09 | 1.0065 | 104250 |
| 1713825300 | 1.07 | 0.01 | 0.94 | 1.11 | 1.11 | 1.01 | 142448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
