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

Guardforce Ai Company (NQ: GFAI )

1.130 +0.030 (+2.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 30, 2023 3.960 3.960 3.720 3.790 93,868 -0.06(-1.56%)
Nov 29, 2023 3.750 3.950 3.740 3.850 123,084 +0.10(+2.67%)
Nov 28, 2023 3.680 3.790 3.635 3.750 56,382 +0.01(+0.27%)
Nov 27, 2023 3.550 3.760 3.500 3.740 143,071 +0.19(+5.35%)
Nov 24, 2023 3.510 3.630 3.412 3.550 38,397 +0.05(+1.43%)
Nov 22, 2023 3.490 3.580 3.440 3.500 70,333 +0.07(+2.04%)
Nov 21, 2023 3.770 3.790 3.400 3.430 177,536 -0.37(-9.74%)
Nov 20, 2023 3.660 3.900 3.600 3.800 267,151 +0.13(+3.54%)
Nov 17, 2023 3.780 3.785 3.570 3.670 68,806 +0.01(+0.27%)
Nov 16, 2023 3.680 3.680 3.450 3.660 58,485 -0.01(-0.27%)
Nov 15, 2023 3.480 3.830 3.480 3.670 277,747 +0.24(+7.00%)
Nov 14, 2023 3.370 3.670 3.370 3.430 289,334 +0.20(+6.19%)
Nov 13, 2023 3.190 3.330 3.070 3.230 204,260 +0.08(+2.54%)
Nov 10, 2023 3.170 3.334 3.140 3.150 140,066 -0.04(-1.25%)
Nov 09, 2023 3.670 3.670 3.115 3.190 231,015 -0.40(-11.14%)
Nov 08, 2023 3.710 3.710 3.460 3.590 245,760 -0.09(-2.45%)
Nov 07, 2023 3.580 3.756 3.550 3.680 111,927 +0.04(+1.10%)
Nov 06, 2023 3.900 3.900 3.565 3.640 74,658 -0.12(-3.19%)
Nov 03, 2023 3.760 4.070 3.700 3.760 384,337 +0.07(+1.90%)
Nov 02, 2023 3.290 3.850 3.288 3.690 378,703 +0.49(+15.31%)
Nov 01, 2023 3.330 3.330 3.140 3.200 162,229 -0.09(-2.74%)
Oct 31, 2023 3.190 3.340 3.150 3.290 88,191 +0.12(+3.79%)
Oct 30, 2023 3.170 3.250 3.110 3.170 112,923 +0.03(+0.96%)
Oct 27, 2023 3.380 3.380 3.120 3.140 147,855 -0.11(-3.38%)
Oct 26, 2023 3.210 3.374 3.140 3.250 95,729 +0.00(+0.00%)
Oct 25, 2023 3.460 3.460 3.250 3.250 163,378 -0.17(-4.97%)
Oct 24, 2023 3.120 3.480 3.120 3.420 242,066 +0.34(+11.04%)
Oct 23, 2023 3.350 3.400 3.060 3.080 260,848 -0.32(-9.41%)
Oct 20, 2023 3.950 3.950 3.370 3.400 362,391 -0.51(-13.04%)
Oct 19, 2023 4.100 4.100 3.860 3.910 219,432 -0.20(-4.87%)
Oct 18, 2023 4.300 4.300 4.100 4.110 162,607 -0.17(-3.97%)
Oct 17, 2023 4.260 4.350 4.130 4.280 218,560 +0.09(+2.15%)
Oct 16, 2023 4.210 4.270 4.100 4.190 160,038 -0.06(-1.41%)
Oct 13, 2023 4.240 4.370 4.130 4.250 353,244 +0.06(+1.43%)
Oct 12, 2023 4.470 4.490 4.060 4.190 303,932 -0.33(-7.30%)
Oct 11, 2023 4.500 4.716 4.370 4.520 165,336 +0.03(+0.67%)
Oct 10, 2023 4.360 4.760 4.360 4.490 265,851 +0.10(+2.28%)
Oct 09, 2023 4.390 4.440 4.270 4.390 91,139 -0.13(-2.88%)
Oct 06, 2023 4.560 4.580 4.440 4.520 90,249 -0.07(-1.53%)
Oct 05, 2023 4.400 4.590 4.370 4.590 158,301 +0.14(+3.15%)
Oct 04, 2023 4.360 4.450 4.220 4.450 153,546 +0.14(+3.25%)
Oct 03, 2023 4.260 4.324 4.190 4.310 97,036 -0.08(-1.82%)
Oct 02, 2023 4.590 4.625 4.320 4.390 286,243 -0.22(-4.77%)
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.