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

Guardforce Ai Company WT (NQ: GFAIW )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
May 31, 2022 0.2100 0.2100 0.1552 0.1601 16,688 +0.01(+5.89%)
May 27, 2022 0.1850 0.1850 0.1510 0.1512 2,598 -0.02(-14.09%)
May 26, 2022 0.1602 0.2028 0.1600 0.1760 22,171 +0.02(+9.59%)
May 25, 2022 0.1512 0.1606 0.1512 0.1606 7,606 -0.04(-19.62%)
May 24, 2022 0.2200 0.2820 0.1801 0.1998 117,501 +0.06(+42.71%)
May 23, 2022 0.1900 0.1900 0.1310 0.1400 13,400 -0.03(-20.00%)
May 20, 2022 0.1601 0.1750 0.1601 0.1750 9,648 +0.00(+2.94%)
May 19, 2022 0.1522 0.1700 0.1522 0.1700 3,001 -0.03(-15.00%)
May 18, 2022 0.1901 0.2000 0.1901 0.2000 1,157 +0.02(+11.11%)
May 17, 2022 0.2098 0.2358 0.1800 0.1800 50,800 -0.00(-0.44%)
May 16, 2022 0.1808 0.1808 0.1808 0.1808 2,000 +0.00(+0.00%)
May 13, 2022 0.1808 0.1998 0.1808 0.1808 17,238 +0.03(+20.53%)
May 12, 2022 0.1500 0.1500 0.1500 0.1500 1,165 -0.00(-0.66%)
May 11, 2022 0.1510 0.1510 0.1510 0.1510 2,071 -0.05(-24.46%)
May 10, 2022 0.1900 0.1999 0.1700 0.1999 2,732 +0.01(+6.90%)
May 09, 2022 0.1870 0.1870 0.1870 0.1870 1,280 +0.01(+3.83%)
May 06, 2022 0.1801 0.1801 0.1801 0.1801 115 +0.00(+0.06%)
May 05, 2022 0.1800 0.2040 0.1800 0.1800 9,813 +0.01(+4.41%)
May 04, 2022 0.1800 0.2039 0.1710 0.1724 13,727 -0.00(-1.49%)
May 03, 2022 0.1900 0.1900 0.1703 0.1750 3,931 -0.00(-1.69%)
May 02, 2022 0.1873 0.1873 0.1710 0.1780 2,276 -0.00(-1.11%)
Apr 29, 2022 0.1900 0.1921 0.1800 0.1800 4,537 -0.01(-5.26%)
Apr 28, 2022 0.2200 0.2200 0.1600 0.1900 49,269 -0.03(-13.64%)
Apr 27, 2022 0.1803 0.2260 0.1801 0.2200 12,997 +0.01(+5.06%)
Apr 26, 2022 0.2700 0.2946 0.1600 0.2094 66,017 -0.06(-22.87%)
Apr 25, 2022 0.2998 0.2998 0.2281 0.2715 52,752 -0.03(-9.50%)
Apr 22, 2022 0.3000 0.3000 0.3000 0.3000 624 -0.00(-1.06%)
Apr 21, 2022 0.3050 0.3199 0.2500 0.3032 109,508 +0.09(+44.38%)
Apr 20, 2022 0.2400 0.2400 0.2100 0.2100 12,566 -0.01(-4.55%)
Apr 19, 2022 0.2797 0.2798 0.2133 0.2200 22,763 -0.01(-3.93%)
Apr 18, 2022 0.2610 0.2638 0.2218 0.2290 42,591 -0.05(-18.21%)
Apr 14, 2022 0.2885 0.3079 0.2703 0.2800 6,631 -0.01(-2.95%)
Apr 13, 2022 0.3182 0.3199 0.2601 0.2885 39,249 -0.02(-6.94%)
Apr 12, 2022 0.3301 0.3302 0.3000 0.3100 106,933 -0.09(-22.50%)
Apr 11, 2022 0.3773 0.4321 0.3426 0.4000 60,117 +0.08(+24.96%)
Apr 08, 2022 0.3603 0.3774 0.3101 0.3201 63,088 -0.00(-0.62%)
Apr 07, 2022 0.3100 0.3774 0.3100 0.3221 47,667 +0.02(+7.37%)
Apr 06, 2022 0.5089 0.5089 0.2580 0.3000 241,254 -0.10(-25.02%)
Apr 05, 2022 0.4801 0.5940 0.3901 0.4001 265,627 -0.00(-0.05%)
Apr 04, 2022 0.5800 0.6250 0.4000 0.4003 139,941 -0.10(-19.94%)
Apr 01, 2022 0.4700 0.6900 0.4397 0.5000 532,109 +0.12(+31.44%)
Mar 31, 2022 0.4000 0.5066 0.3627 0.3804 75,172 +0.02(+5.67%)
Mar 30, 2022 0.3999 0.3999 0.3322 0.3600 171,516 +0.01(+1.41%)
Mar 29, 2022 0.4001 0.5938 0.3369 0.3550 359,632 +0.10(+42.00%)
Mar 28, 2022 0.2301 0.2500 0.2202 0.2500 18,100 -0.00(-0.08%)
Mar 25, 2022 0.2899 0.2900 0.2401 0.2502 11,978 -0.00(-0.16%)
Mar 24, 2022 0.2506 0.2506 0.2506 0.2506 125 -0.02(-7.01%)
Mar 23, 2022 0.2615 0.2695 0.2415 0.2695 8,073 -0.01(-3.75%)
Mar 22, 2022 0.3010 0.3090 0.2504 0.2800 52,302 -0.03(-8.53%)
Mar 21, 2022 0.3496 0.3496 0.2650 0.3061 102,919 +0.04(+15.51%)
Mar 18, 2022 0.2649 0.2954 0.2308 0.2650 53,759 +0.03(+14.32%)
Mar 17, 2022 0.2775 0.2898 0.2169 0.2318 44,261 -0.07(-22.50%)
Mar 16, 2022 0.3600 0.3598 0.2800 0.2991 8,989 +0.01(+2.75%)
Mar 15, 2022 0.3402 0.4000 0.2891 0.2911 255,506 -0.02(-6.10%)
Mar 14, 2022 0.3000 0.3312 0.2373 0.3100 109,201 +0.02(+7.01%)
Mar 11, 2022 0.2800 0.3999 0.2522 0.2897 550,863 +0.09(+44.78%)
Mar 09, 2022 0.2001 0 -0.03(-14.49%)
Mar 08, 2022 0.1901 0.2340 0.1901 0.2340 1,911 +0.06(+34.10%)
Mar 07, 2022 0.2000 0.2400 0.1638 0.1745 20,269 -0.06(-24.13%)
Mar 04, 2022 0.2400 0.2400 0.2300 0.2300 2,488 -0.01(-4.13%)
Mar 03, 2022 0.2400 0.2400 0.2399 0.2399 1,630 -0.00(-0.04%)
Mar 02, 2022 0.2500 0.2500 0.2400 0.2400 2,252 -0.01(-3.96%)
Mar 01, 2022 0.2002 0.3500 0.2000 0.2499 28,816 -0.01(-5.63%)
Feb 28, 2022 0.2850 0.2899 0.2648 0.2648 21,683 -0.03(-8.72%)
Feb 25, 2022 0.2299 0.3100 0.2233 0.2901 22,295 +0.06(+26.19%)
Feb 23, 2022 0.2299 0 -0.01(-3.28%)
Feb 22, 2022 0.4000 0.4000 0.1912 0.2377 31,061 +0.09(+57.42%)
Feb 18, 2022 0.1510 0 +0.00(+0.60%)
Feb 16, 2022 0.1501 375 -0.04(-19.69%)
Feb 15, 2022 0.1764 0.1898 0.1758 0.1869 10,072 +0.04(+23.77%)
Feb 14, 2022 0.1510 0.1510 0.1500 0.1510 39,091 -0.00(-2.58%)
Feb 11, 2022 0.1600 0.1600 0.1550 0.1550 1,300 -0.03(-15.02%)
Feb 10, 2022 0.1700 0.1998 0.1700 0.1824 4,923 +0.02(+14.00%)
Feb 09, 2022 0.1750 0.1988 0.1600 0.1600 3,113 -0.08(-33.31%)
Feb 07, 2022 0.2399 0 +0.06(+33.06%)
Feb 03, 2022 0.1803 0 -0.02(-10.07%)
Feb 02, 2022 0.2100 0.2100 0.2005 0.2005 400 -0.02(-8.78%)
Feb 01, 2022 0.1500 0.2199 0.1500 0.2198 3,070 +0.00(+0.23%)
Jan 31, 2022 0.2298 0.2400 0.2100 0.2193 6,650 -0.05(-18.75%)
Jan 27, 2022 0.2699 20 +0.02(+7.53%)
Jan 26, 2022 0.2700 0.2700 0.2510 0.2510 1,815 -0.01(-5.28%)
Jan 25, 2022 0.3000 0.3000 0.2650 0.2650 13,206 -0.01(-1.85%)
Jan 24, 2022 0.3000 0.3000 0.2700 0.2700 24,800 -0.01(-3.91%)
Jan 21, 2022 0.3208 0.3497 0.2810 0.2810 11,025 -0.03(-10.65%)
Jan 19, 2022 0.3145 0 -0.02(-4.70%)
Jan 18, 2022 0.4544 0.4544 0.2750 0.3300 130,571 -0.13(-28.23%)
Jan 14, 2022 0.4598 0 -0.05(-9.84%)
Jan 13, 2022 0.5100 0.5100 0.5100 0.5100 1,000 +0.00(+0.00%)
Jan 12, 2022 0.5101 0.5101 0.5100 0.5100 1,499 -0.00(-0.02%)
Jan 06, 2022 0.5101 0.5101 0.5101 0 -0.05(-8.94%)
Jan 05, 2022 0.5701 0.5701 0.5602 0.5602 1,198 +0.05(+9.80%)
Dec 29, 2021 0.5102 0.5102 0.5102 0 +0.00(+0.04%)
Dec 20, 2021 0.5100 0.5100 0.5100 0 -0.02(-3.76%)
Dec 15, 2021 0.5299 0.5299 0.5299 1 +0.02(+3.88%)
Dec 13, 2021 0.5101 0.5101 0.5101 0 -0.00(-0.02%)
Dec 09, 2021 0.5102 0.5102 0.5102 0 -0.00(-0.72%)
Dec 08, 2021 0.5139 0.5139 0.5139 0.5139 500 -0.02(-3.04%)
Dec 07, 2021 0.5300 0.5300 0.5201 0.5300 4,338 -0.03(-5.69%)
Dec 06, 2021 0.6799 0.6799 0.5620 0.5620 1,840 +0.01(+2.16%)
Dec 03, 2021 0.5502 0.5503 0.5301 0.5501 740 -0.04(-6.78%)
Dec 02, 2021 0.5300 0.5901 0.5100 0.5901 14,927 +0.06(+11.34%)
Dec 01, 2021 0.6800 0.7573 0.5300 0.5300 50,658 -0.16(-23.20%)
Nov 30, 2021 0.7500 0.9199 0.5500 0.6901 81,069 -0.06(-7.97%)
Nov 29, 2021 0.7373 0.7499 0.7369 0.7499 2,200 +0.15(+24.98%)
Nov 26, 2021 0.5525 0.6004 0.5525 0.6000 760 +0.05(+9.07%)
Nov 24, 2021 0.5500 0.5501 0.5500 0.5501 280 -0.20(-26.39%)
Nov 23, 2021 0.7473 0.7473 0.7473 0.7473 340 +0.16(+26.64%)
Nov 19, 2021 0.5901 0.5901 0.5901 0 -0.04(-7.07%)
Nov 18, 2021 0.6400 0.6350 0.6350 0.6350 1,200 -0.11(-15.04%)
Nov 15, 2021 0.7474 0.7474 0.7474 0 +0.09(+13.24%)
Nov 12, 2021 0.7020 0.8499 0.6511 0.6600 16,857 +0.01(+1.54%)
Nov 11, 2021 0.6500 0.6500 0.6500 0.6500 4,010 -0.00(-0.02%)
Nov 10, 2021 0.7250 0.6501 0.6501 3,409 -0.00(-0.06%)
Nov 09, 2021 0.6501 0.6505 0.6501 0.6505 3,043 +0.00(+0.08%)
Nov 08, 2021 0.6500 0.6503 0.6500 0.6500 6,150 -0.06(-8.30%)
Nov 05, 2021 0.7493 0.7600 0.7088 0.7088 2,032 +0.03(+3.96%)
Nov 04, 2021 0.6801 0.6818 0.6801 0.6818 735 -0.04(-5.33%)
Nov 03, 2021 0.8400 0.8499 0.7105 0.7202 15,738 +0.01(+1.78%)
Nov 02, 2021 0.7001 0.7499 0.6501 0.7076 6,848 -0.01(-1.12%)
Nov 01, 2021 0.8002 0.8400 0.6500 0.7156 84,735 -0.12(-14.81%)
Oct 29, 2021 1.170 0.7901 0.8400 800,473 -0.05(-5.62%)
Oct 28, 2021 0.5600 0.8900 0.5300 0.8900 21,000 +0.24(+36.92%)
Oct 27, 2021 0.6500 0.6500 0.6400 0.6500 11,400 +0.05(+8.33%)
Oct 26, 2021 0.6000 0.6000 0.6000 0.6000 200 +0.10(+20.00%)
Oct 22, 2021 0.5000 0.5000 0.5000 0 -0.07(-12.28%)
Oct 21, 2021 0.5300 0.6000 0.5000 0.5700 4,900 +0.04(+7.55%)
Oct 20, 2021 0.6200 0.6210 0.4199 0.5300 100,330 -0.08(-13.11%)
Oct 19, 2021 0.7000 0.7117 0.6100 0.6100 5,901 -0.32(-34.05%)
Oct 14, 2021 0.9250 0.9250 0.9250 0 +0.12(+15.61%)
Oct 13, 2021 0.8001 0.8001 0.8001 0.8001 851 +0.00(+0.01%)
Oct 12, 2021 0.8001 0.8001 0.8000 0.8000 4,500 -0.00(-0.06%)
Oct 11, 2021 0.8900 0.8900 0.8000 0.8005 4,000 -0.09(-10.06%)
Oct 08, 2021 0.8900 0.8900 0.8900 0.8900 1,000 +0.00(+0.00%)
Oct 07, 2021 0.8900 0.8900 0.8900 0.8900 1,000 +0.01(+0.79%)
Oct 06, 2021 0.8020 0.8830 0.8020 0.8830 2,890 +0.08(+10.37%)
Oct 05, 2021 0.9000 1.300 0.8000 0.8000 24,770 +0.00(+0.00%)
Oct 04, 2021 0.9000 0.9000 0.8000 0.8000 6,842 -0.10(-11.11%)
Oct 01, 2021 0.8700 0.9500 0.8700 0.9000 17,670 +0.10(+12.49%)
Sep 30, 2021 0.8500 0.8500 0.8001 0.8001 8,539 -0.05(-5.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.