Indicators

Guardforce Ai Company (NQ: GFAI )

3.070 -0.050 (-1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	4.410	4.680	4.410	4.610	392,159	+0.25(+5.73%)
Sep 28, 2023	4.230	4.470	4.230	4.360	197,611	+0.18(+4.31%)
Sep 27, 2023	4.310	4.350	4.180	4.180	133,559	-0.12(-2.79%)
Sep 26, 2023	4.250	4.510	4.170	4.300	189,506	+0.03(+0.70%)
Sep 25, 2023	4.150	4.310	4.260	4.270	85,184	+0.11(+2.64%)
Sep 22, 2023	4.100	4.289	4.046	4.160	229,781	+0.14(+3.48%)
Sep 21, 2023	4.250	4.330	4.000	4.020	254,972	-0.28(-6.51%)
Sep 20, 2023	4.400	4.450	4.300	4.300	132,667	-0.16(-3.59%)
Sep 19, 2023	4.430	4.480	4.290	4.460	129,622	+0.00(+0.00%)
Sep 18, 2023	4.480	4.480	4.350	4.460	171,977	+0.03(+0.68%)
Sep 15, 2023	4.470	4.515	4.370	4.430	159,708	-0.09(-1.99%)
Sep 14, 2023	4.440	4.750	4.440	4.520	207,053	+0.06(+1.35%)
Sep 13, 2023	4.630	4.630	4.400	4.460	415,342	-0.14(-3.04%)
Sep 12, 2023	4.530	4.670	4.530	4.600	122,330	+0.02(+0.44%)
Sep 11, 2023	4.630	4.720	4.520	4.580	181,307	-0.05(-1.08%)
Sep 08, 2023	4.670	4.690	4.561	4.630	185,280	+0.04(+0.87%)
Sep 07, 2023	4.590	4.750	4.520	4.590	241,747	-0.17(-3.57%)
Sep 06, 2023	5.070	5.100	4.710	4.760	380,031	-0.29(-5.74%)
Sep 05, 2023	4.800	5.228	4.720	5.050	811,661	+0.29(+6.09%)

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.