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 08, 2023 0.2720 0.3217 0.2670 0.3200 14,350 +0.05(+18.47%)
May 05, 2023 0.3300 0.3300 0.2640 0.2701 15,854 -0.05(-15.59%)
May 04, 2023 0.2700 0.3694 0.2550 0.3200 42,012 +0.08(+33.33%)
May 03, 2023 0.2700 0.4000 0.2200 0.2400 14,442 -0.03(-11.11%)
May 02, 2023 0.4187 0.4187 0.2302 0.2700 13,926 -0.11(-28.95%)
May 01, 2023 0.2200 0.3800 0.2200 0.3800 5,537 +0.13(+52.00%)
Apr 28, 2023 0.3200 0.3200 0.2200 0.2500 9,548 -0.06(-19.95%)
Apr 27, 2023 0.2650 0.3123 0.2649 0.3123 10,370 +0.01(+4.10%)
Apr 26, 2023 0.2600 0.4299 0.2500 0.3000 14,533 -0.08(-20.63%)
Apr 25, 2023 0.3700 0.3900 0.2479 0.3780 28,092 -0.02(-5.48%)
Apr 24, 2023 0.3820 0.4750 0.3012 0.3999 30,859 -0.01(-3.08%)
Apr 21, 2023 0.5400 0.5900 0.3700 0.4126 69,503 -0.19(-31.23%)
Apr 20, 2023 0.4900 0.6400 0.4900 0.6000 17,859 +0.00(+0.00%)
Apr 19, 2023 0.5600 0.6000 0.4700 0.6000 16,036 +0.00(+0.00%)
Apr 18, 2023 0.4500 0.6500 0.4500 0.6000 63,752 +0.15(+33.33%)
Apr 17, 2023 0.4500 0.5700 0.4410 0.4500 41,947 +0.01(+2.27%)
Apr 14, 2023 0.5700 0.5996 0.4111 0.4400 92,097 -0.11(-20.03%)
Apr 13, 2023 1.300 1.700 0.5500 0.5502 509,090 -0.20(-26.64%)
Apr 12, 2023 0.3510 1.000 0.3350 0.7500 344,379 +0.41(+120.26%)
Apr 11, 2023 0.3100 0.3405 0.2700 0.3405 6,720 +0.02(+6.54%)
Apr 10, 2023 0.3300 0.4650 0.2900 0.3196 72,546 +0.07(+27.84%)
Apr 06, 2023 0.2376 0.3000 0.2376 0.2500 86,249 +0.05(+25.00%)
Apr 05, 2023 0.2600 0.2805 0.1749 0.2000 21,685 -0.10(-33.07%)
Apr 04, 2023 0.3789 0.3789 0.2600 0.2988 35,582 -0.08(-21.37%)
Apr 03, 2023 0.2400 0.4900 0.2201 0.3800 332,482 +0.18(+89.91%)
Mar 31, 2023 0.2019 0.2350 0.2000 0.2001 3,349 +0.00(+0.05%)
Mar 30, 2023 0.2148 0.2148 0.2000 0.2000 5,200 +0.00(+0.05%)
Mar 29, 2023 0.1400 0.2148 0.1301 0.1999 4,251 +0.06(+42.79%)
Mar 27, 2023 0.1400 9 -0.00(-0.07%)
Mar 24, 2023 0.1479 0.2245 0.1401 0.1401 1,410 +0.01(+7.69%)
Mar 23, 2023 0.3000 0.3000 0.1300 0.1301 6,079 -0.01(-6.13%)
Mar 22, 2023 0.1983 0.1983 0.1386 0.1386 3,131 +0.01(+6.53%)
Mar 21, 2023 0.1301 0.1301 0.1301 0.1301 500 +0.00(+0.00%)
Mar 20, 2023 0.1301 0.1301 0.1301 0.1301 110 +0.02(+18.27%)
Mar 16, 2023 0.1100 0 -0.04(-26.91%)
Mar 15, 2023 0.1510 0.1800 0.1211 0.1505 1,201 +0.03(+25.42%)
Mar 13, 2023 0.1200 82 -0.06(-33.37%)
Mar 10, 2023 0.1800 0.1801 0.1800 0.1801 221 +0.00(+0.06%)
Mar 09, 2023 0.1900 0.1900 0.1800 0.1800 848 +0.01(+5.32%)
Mar 08, 2023 0.1994 0.2100 0.1100 0.1709 15,507 -0.04(-17.95%)
Mar 07, 2023 0.2009 0.3283 0.1601 0.2083 5,844 -0.02(-9.43%)
Mar 06, 2023 0.3500 0.3500 0.2300 0.2300 11,042 -0.05(-17.86%)
Mar 03, 2023 0.2900 0.3500 0.2800 0.2800 4,237 -0.01(-2.61%)
Mar 02, 2023 0.1900 0.3500 0.1900 0.2875 14,024 +0.12(+69.02%)
Mar 01, 2023 0.1701 0.2000 0.1701 0.1701 6,411 +0.00(+0.00%)
Feb 28, 2023 0.1700 0.1701 0.1700 0.1701 7,605 +0.00(+0.06%)
Feb 27, 2023 0.1462 0.1710 0.1462 0.1700 11,738 -0.01(-5.61%)
Feb 24, 2023 0.1700 0.1900 0.1700 0.1801 17,173 -0.02(-9.95%)
Feb 23, 2023 0.2263 0.2263 0.1998 0.2000 1,067 -0.03(-13.04%)
Feb 22, 2023 0.1810 0.2490 0.1810 0.2300 795 -0.03(-11.16%)
Feb 21, 2023 0.2750 0.2750 0.2200 0.2589 2,251 +0.05(+23.17%)
Feb 17, 2023 0.2400 0.2400 0.2102 0.2102 2,614 -0.06(-23.37%)
Feb 16, 2023 0.2110 0.2743 0.2100 0.2743 11,221 +0.05(+22.95%)
Feb 15, 2023 0.2550 0.2608 0.2111 0.2231 9,722 -0.11(-32.39%)
Feb 14, 2023 0.2600 0.3499 0.2500 0.3300 9,501 +0.07(+26.87%)
Feb 13, 2023 0.4100 0.4100 0.2500 0.2601 16,416 -0.14(-34.98%)
Feb 10, 2023 0.2500 0.4000 0.2000 0.4000 95,486 +0.16(+65.22%)
Feb 09, 2023 0.4500 0.5000 0.2332 0.2421 60,663 -0.09(-27.25%)
Feb 08, 2023 0.1900 0.4500 0.1900 0.3328 188,058 +0.14(+75.16%)
Feb 07, 2023 0.2600 0.2600 0.1900 0.1900 3,486 -0.06(-24.00%)
Feb 06, 2023 0.2900 0.4500 0.2500 0.2500 53,607 -0.01(-3.88%)
Feb 03, 2023 0.1800 0.3000 0.1766 0.2601 65,585 +0.16(+157.52%)
Feb 02, 2023 0.1120 0.1120 0.1000 0.1010 3,714 -0.04(-26.17%)
Feb 01, 2023 0.1800 0.1800 0.0700 0.1368 1,148 -0.04(-24.00%)
Jan 31, 2023 0.1175 0.1800 0.1175 0.1800 5,970 +0.07(+58.59%)
Jan 30, 2023 0.0900 0.1170 0.0900 0.1135 7,004 +0.02(+15.46%)
Jan 27, 2023 0.1200 0.1966 0.0900 0.0983 84,861 +0.01(+9.22%)
Jan 26, 2023 0.0500 0.1100 0.0500 0.0900 145,037 +0.04(+100.00%)
Jan 25, 2023 0.0350 0.0450 0.0350 0.0450 22,300 +0.01(+28.57%)
Jan 23, 2023 0.0350 0 +0.00(+0.00%)
Jan 20, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Jan 18, 2023 0.0350 0 -0.00(-12.28%)
Jan 17, 2023 0.0351 0.0399 0.0351 0.0399 6,131 -0.02(-36.26%)
Jan 13, 2023 0.0451 0.0626 0.0450 0.0626 116,690 +0.02(+33.19%)
Jan 12, 2023 0.0450 0.0500 0.0450 0.0470 52,653 +0.02(+47.34%)
Jan 11, 2023 0.0251 0.0325 0.0251 0.0319 1,780 -0.00(-8.86%)
Jan 10, 2023 0.0375 0.0375 0.0350 0.0350 751 -0.02(-36.48%)
Jan 06, 2023 0.0551 0 +0.01(+20.04%)
Jan 05, 2023 0.0360 0.0459 0.0308 0.0459 7,667 +0.01(+14.75%)
Jan 03, 2023 0.0400 0 +0.02(+100.00%)
Dec 30, 2022 0.0202 0.0202 0.0200 0.0200 10,000 +0.00(+14.29%)
Dec 20, 2022 0.0175 0 -0.03(-62.77%)
Dec 14, 2022 0.0470 0 -0.01(-21.67%)
Dec 09, 2022 0.0600 0 +0.01(+20.00%)
Dec 06, 2022 0.0500 0 +0.00(+0.00%)
Nov 30, 2022 0.0500 0 +0.00(+0.00%)
Nov 29, 2022 0.0775 0.0775 0.0500 0.0500 409 -0.01(-16.53%)
Nov 28, 2022 0.0600 0.0600 0.0598 0.0599 7,300 +0.01(+19.80%)
Nov 17, 2022 0.0500 0 -0.05(-49.03%)
Nov 14, 2022 0.0981 0 +0.01(+9.61%)
Nov 11, 2022 0.0800 0.0895 0.0800 0.0895 16,600 -0.00(-0.44%)
Nov 10, 2022 0.0899 0.0899 0.0899 0.0899 150 +0.06(+159.83%)
Nov 04, 2022 0.0346 0 -0.03(-43.65%)
Nov 02, 2022 0.0614 0 -0.02(-23.25%)
Nov 01, 2022 0.0800 0.0800 0.0799 0.0800 1,762 -0.00(-1.84%)
Oct 27, 2022 0.0815 12 -0.05(-37.31%)
Oct 20, 2022 0.1300 0 +0.01(+7.44%)
Oct 17, 2022 0.1210 0 +0.00(+0.00%)
Oct 11, 2022 0.1210 0 +0.00(+0.00%)
Oct 10, 2022 0.1210 0.1210 0.1210 0.1210 101 -0.03(-19.33%)
Oct 05, 2022 0.1500 0 -0.02(-11.71%)
Oct 04, 2022 0.1210 0.1699 0.1210 0.1699 1,300 +0.00(+0.06%)
Oct 03, 2022 0.1699 0.1699 0.1698 0.1698 1,601 +0.05(+40.33%)
Sep 27, 2022 0.1210 0 -0.02(-16.61%)
Sep 26, 2022 0.1210 0.1451 0.1210 0.1451 1,150 +0.02(+19.82%)
Sep 23, 2022 0.1211 0.1211 0.1211 0.1211 192 +0.00(+0.50%)
Sep 22, 2022 0.1790 0.1790 0.1205 0.1205 1,100 +0.00(+0.00%)
Sep 21, 2022 0.1835 0.2300 0.1095 0.1205 32,720 +0.02(+23.46%)
Sep 16, 2022 0.0976 0 -0.04(-30.29%)
Sep 14, 2022 0.1400 1 -0.03(-17.01%)
Sep 13, 2022 0.1707 0.1707 0.1687 0.1687 1,202 -0.00(-1.35%)
Sep 12, 2022 0.1899 0.1899 0.1210 0.1710 1,517 +0.02(+10.39%)
Sep 09, 2022 0.1549 0.1549 0.1538 0.1549 450 +0.01(+5.81%)
Sep 07, 2022 0.1464 170 -0.02(-11.27%)
Sep 06, 2022 0.1481 0.1683 0.1480 0.1650 11,000 +0.02(+13.25%)
Sep 02, 2022 0.1401 0.1700 0.1066 0.1457 31,620 -0.03(-19.06%)
Sep 01, 2022 0.2100 0.2700 0.0920 0.1800 271,096 +0.06(+49.75%)
Aug 31, 2022 0.1350 0.1350 0.1201 0.1202 33,525 +0.02(+17.96%)
Aug 30, 2022 0.1010 0.1019 0.1010 0.1019 731 +0.00(+0.30%)
Aug 29, 2022 0.1100 0.1322 0.1016 0.1016 2,277 -0.00(-0.59%)
Aug 26, 2022 0.1022 0.1022 0.1022 0.1022 132 +0.00(+1.19%)
Aug 24, 2022 0.1010 40 -0.01(-8.18%)
Aug 22, 2022 0.1100 21 -0.01(-8.33%)
Aug 19, 2022 0.1203 0.1203 0.1200 0.1200 3,200 -0.00(-0.25%)
Aug 18, 2022 0.1749 0.1749 0.1200 0.1203 49,515 -0.02(-13.95%)
Aug 17, 2022 0.1400 0.1400 0.1338 0.1398 3,737 -0.02(-12.62%)
Aug 16, 2022 0.1697 0.1697 0.1227 0.1600 7,309 +0.02(+15.77%)
Aug 15, 2022 0.1471 0.1471 0.1333 0.1382 2,048 +0.01(+11.18%)
Aug 12, 2022 0.1650 0.1650 0.1243 0.1243 18,468 +0.01(+12.90%)
Aug 11, 2022 0.1101 0.1106 0.1101 0.1101 3,136 -0.05(-30.05%)
Aug 09, 2022 0.1574 300 +0.06(+55.69%)
Aug 08, 2022 0.1600 0.1600 0.1011 0.1011 3,400 -0.02(-19.76%)
Aug 05, 2022 0.1260 0.1260 0.1260 0.1260 600 -0.00(-0.08%)
Aug 01, 2022 0.1261 90 -0.04(-25.34%)
Jul 28, 2022 0.1689 6 +0.04(+27.38%)
Jul 27, 2022 0.1649 0.1656 0.1326 0.1326 23,404 +0.00(+1.92%)
Jul 26, 2022 0.1301 0.1301 0.1301 0.1301 1,000 +0.00(+0.08%)
Jul 25, 2022 0.1291 0.1499 0.1253 0.1300 10,573 -0.04(-21.21%)
Jul 22, 2022 0.1607 0.1697 0.1485 0.1650 12,618 +0.04(+31.89%)
Jul 21, 2022 0.1252 0.1252 0.1251 0.1251 800 -0.00(-0.08%)
Jul 20, 2022 0.1251 0.1252 0.1251 0.1252 2,746 -0.01(-10.57%)
Jul 19, 2022 0.1400 0.1400 0.1400 0.1400 216 +0.01(+11.20%)
Jul 18, 2022 0.1251 0.1259 0.1251 0.1259 3,763 +0.00(+0.64%)
Jul 15, 2022 0.1252 0.1252 0.1251 0.1251 11,686 +0.02(+23.37%)
Jul 14, 2022 0.1500 0.1500 0.1014 0.1014 1,134 -0.05(-32.40%)
Jul 13, 2022 0.1100 0.1500 0.1100 0.1500 103,295 +0.04(+36.36%)
Jul 08, 2022 0.1100 3 +0.00(+0.00%)
Jul 07, 2022 0.1440 0.1440 0.1100 0.1100 2,500 -0.02(-15.38%)
Jul 06, 2022 0.1300 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Jul 05, 2022 0.1110 0.1300 0.1110 0.1300 607 -0.01(-7.14%)
Jul 01, 2022 0.1343 0.1400 0.1343 0.1400 1,208 +0.02(+13.82%)
Jun 30, 2022 0.1230 0.1230 0.1230 0.1230 1,700 -0.01(-10.15%)
Jun 29, 2022 0.1369 0.1369 0.1369 0.1369 110 -0.01(-8.06%)
Jun 28, 2022 0.1200 0.1500 0.1200 0.1489 1,560 +0.03(+23.98%)
Jun 27, 2022 0.1201 0.1201 0.1201 0.1201 1,010 -0.04(-24.42%)
Jun 24, 2022 0.1395 0.1590 0.1395 0.1589 1,335 +0.04(+31.21%)
Jun 23, 2022 0.1200 0.1500 0.1200 0.1211 4,846 -0.04(-22.72%)
Jun 22, 2022 0.1649 0.1649 0.1401 0.1567 6,321 +0.01(+4.47%)
Jun 21, 2022 0.1599 0.1599 0.1200 0.1500 2,620 +0.02(+15.38%)
Jun 17, 2022 0.1300 0.1511 0.1300 0.1300 8,600 +0.00(+0.00%)
Jun 16, 2022 0.1021 0.1651 0.1021 0.1300 6,220 -0.01(-8.84%)
Jun 15, 2022 0.1490 0.1490 0.1426 0.1426 1,370 -0.01(-4.36%)
Jun 14, 2022 0.1200 0.1491 0.1045 0.1491 9,611 -0.01(-5.15%)
Jun 13, 2022 0.1310 0.1572 0.1111 0.1572 7,822 -0.00(-1.75%)
Jun 10, 2022 0.1500 0.1600 0.1500 0.1600 7,393 -0.01(-5.88%)
Jun 09, 2022 0.1699 0.1700 0.1699 0.1700 2,167 +0.00(+0.00%)
Jun 08, 2022 0.1554 0.1700 0.1554 0.1700 20,990 +0.00(+0.00%)
Jun 07, 2022 0.1630 0.1700 0.1630 0.1700 6,233 +0.01(+3.03%)
Jun 03, 2022 0.1650 256 +0.00(+1.60%)
Jun 02, 2022 0.1622 0.1624 0.1622 0.1624 1,141 -0.00(-1.58%)
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.