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 (%)
Jun 30, 2023 0.3000 0.3300 0.2999 0.3300 1,911 +0.00(+0.00%)
Jun 29, 2023 0.2800 0.3300 0.2800 0.3300 2,244 +0.01(+3.22%)
Jun 28, 2023 0.3198 0.3198 0.2850 0.3197 7,456 +0.01(+3.46%)
Jun 27, 2023 0.2800 0.3090 0.2800 0.3090 9,285 +0.01(+2.01%)
Jun 26, 2023 0.2900 0.3029 0.2700 0.3029 710 +0.04(+16.50%)
Jun 23, 2023 0.2900 0.2901 0.2600 0.2600 4,429 -0.04(-13.33%)
Jun 22, 2023 0.3180 0.3180 0.2951 0.3000 1,144 +0.01(+2.46%)
Jun 21, 2023 0.3132 0.3160 0.2928 0.2928 1,558 -0.02(-5.06%)
Jun 20, 2023 0.2800 0.3084 0.2800 0.3084 6,478 -0.01(-2.99%)
Jun 16, 2023 0.2900 0.3281 0.2900 0.3179 2,857 +0.01(+2.55%)
Jun 15, 2023 0.3000 0.3100 0.2800 0.3100 4,403 -0.02(-5.20%)
Jun 14, 2023 0.3200 0.3270 0.2803 0.3270 5,633 +0.03(+9.92%)
Jun 13, 2023 0.3280 0.3280 0.2700 0.2975 1,300 -0.01(-3.41%)
Jun 12, 2023 0.3119 0.3280 0.2600 0.3080 10,899 -0.01(-2.84%)
Jun 09, 2023 0.3690 0.3690 0.2799 0.3170 10,409 -0.01(-3.29%)
Jun 08, 2023 0.3537 0.3537 0.2454 0.3278 18,089 +0.00(+0.31%)
Jun 07, 2023 0.3400 0.3400 0.2800 0.3268 2,471 -0.01(-3.74%)
Jun 06, 2023 0.2410 0.3395 0.2410 0.3395 652 +0.02(+6.09%)
Jun 05, 2023 0.3452 0.3650 0.2000 0.3200 28,813 -0.06(-15.19%)
Jun 02, 2023 0.3873 0.3873 0.3070 0.3773 4,670 -0.01(-3.26%)
Jun 01, 2023 0.3220 0.3900 0.3030 0.3900 11,697 +0.02(+5.75%)
May 31, 2023 0.3600 0.3800 0.2850 0.3688 30,019 -0.01(-2.07%)
May 30, 2023 0.3500 0.3766 0.3200 0.3766 5,231 +0.02(+5.94%)
May 26, 2023 0.3730 0.3790 0.3555 0.3555 3,464 +0.01(+3.55%)
May 25, 2023 0.3930 0.3930 0.2832 0.3433 6,238 -0.03(-7.22%)
May 24, 2023 0.3000 0.3929 0.2989 0.3700 11,024 +0.07(+23.33%)
May 23, 2023 0.3000 0.3000 0.3000 0.3000 520 +0.00(+0.00%)
May 22, 2023 0.3700 0.3700 0.3000 0.3000 7,169 -0.06(-16.20%)
May 19, 2023 0.3592 0.3600 0.2610 0.3580 37,255 +0.06(+19.81%)
May 18, 2023 0.2798 0.3829 0.2603 0.2988 57,260 +0.02(+6.03%)
May 17, 2023 0.2800 0.2820 0.2351 0.2818 8,919 +0.03(+12.27%)
May 16, 2023 0.2730 0.2731 0.2200 0.2510 8,680 -0.01(-3.46%)
May 15, 2023 0.3000 0.5000 0.2600 0.2600 44,702 -0.03(-10.03%)
May 12, 2023 0.2882 0.3179 0.2332 0.2890 15,198 +0.02(+7.04%)
May 11, 2023 0.2707 0.2890 0.2236 0.2700 21,806 -0.02(-8.16%)
May 10, 2023 0.3800 0.4000 0.2700 0.2940 40,914 -0.01(-2.00%)
May 09, 2023 0.3260 0.3601 0.2600 0.3000 2,995 -0.02(-6.25%)
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%)
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.