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

Guardforce Ai Company (NQ: GFAI )

2.820 +0.100 (+3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 8.010 8.320 7.520 7.650 43,917 -0.43(-5.32%)
Feb 27, 2023 8.370 8.390 7.800 8.080 78,007 -0.32(-3.81%)
Feb 24, 2023 7.530 8.840 7.280 8.400 226,623 +0.65(+8.39%)
Feb 23, 2023 9.400 10.63 7.500 7.750 303,852 -0.85(-9.88%)
Feb 22, 2023 9.740 9.990 8.500 8.600 76,959 -1.17(-11.98%)
Feb 21, 2023 10.51 10.60 9.260 9.770 91,168 -1.09(-10.04%)
Feb 17, 2023 12.07 12.37 10.56 10.86 134,742 -1.38(-11.27%)
Feb 16, 2023 12.50 13.98 12.01 12.24 191,302 -0.25(-2.00%)
Feb 15, 2023 13.01 13.50 11.61 12.49 267,273 -1.05(-7.75%)
Feb 14, 2023 13.71 15.48 12.04 13.54 302,670 -1.96(-12.65%)
Feb 13, 2023 16.39 17.00 14.91 15.50 206,225 -3.40(-17.99%)
Feb 10, 2023 14.36 18.98 14.00 18.90 555,406 +1.86(+10.92%)
Feb 09, 2023 20.00 21.08 14.80 17.04 1,255,995 -4.59(-21.23%)
Feb 08, 2023 14.32 23.52 14.32 21.63 2,343,715 +7.97(+58.36%)
Feb 07, 2023 14.90 15.96 13.36 13.66 193,341 -0.51(-3.61%)
Feb 06, 2023 22.20 23.60 13.20 14.17 1,105,441 -3.43(-19.48%)
Feb 03, 2023 9.948 18.40 9.412 17.60 1,165,319 +7.60(+76.00%)
Feb 02, 2023 10.19 10.20 9.240 10.00 69,000 -0.18(-1.81%)
Feb 01, 2023 10.00 10.79 9.400 10.18 126,358 +0.14(+1.43%)
Jan 31, 2023 10.70 13.00 10.00 10.04 375,540 -1.30(-11.50%)
Jan 30, 2023 10.40 11.65 9.240 11.34 337,540 +1.74(+18.17%)
Jan 27, 2023 10.80 12.80 9.240 9.600 664,476 +0.00(+0.00%)
Jan 26, 2023 8.200 11.40 7.228 9.600 563,304 +1.20(+14.29%)
Jan 25, 2023 7.512 8.400 7.000 8.400 62,281 +0.89(+11.82%)
Jan 24, 2023 7.200 7.712 6.836 7.512 82,406 +0.54(+7.68%)
Jan 23, 2023 6.684 7.156 6.400 6.976 65,208 +0.38(+5.70%)
Jan 20, 2023 6.812 6.812 6.340 6.600 43,941 +0.03(+0.43%)
Jan 19, 2023 7.220 7.220 6.504 6.572 68,110 -0.26(-3.75%)
Jan 18, 2023 7.552 7.600 6.400 6.828 52,126 -0.70(-9.35%)
Jan 17, 2023 8.600 8.600 7.040 7.532 79,680 -1.25(-14.21%)
Jan 13, 2023 8.000 10.00 7.600 8.780 524,241 +1.58(+21.94%)
Jan 12, 2023 6.400 8.600 6.500 7.200 181,245 +0.84(+13.21%)
Jan 11, 2023 6.280 6.476 6.240 6.360 10,624 +0.00(+0.00%)
Jan 10, 2023 6.708 6.736 6.116 6.360 10,108 -0.09(-1.43%)
Jan 09, 2023 6.624 6.764 6.300 6.452 9,991 +0.08(+1.19%)
Jan 06, 2023 5.924 6.800 5.868 6.376 24,217 +0.27(+4.39%)
Jan 05, 2023 6.160 6.160 5.796 6.108 13,038 -0.05(-0.84%)
Jan 04, 2023 6.200 6.276 5.760 6.160 24,059 -0.36(-5.52%)
Jan 03, 2023 6.280 6.760 5.484 6.520 163,472 +1.45(+28.55%)
Dec 30, 2022 5.200 5.240 4.808 5.072 11,095 -0.14(-2.69%)
Dec 29, 2022 5.360 5.400 4.704 5.212 15,193 -0.18(-3.41%)
Dec 28, 2022 5.020 5.556 5.020 5.396 13,902 -0.01(-0.15%)
Dec 27, 2022 5.888 5.960 5.400 5.404 8,345 -0.32(-5.59%)
Dec 23, 2022 5.740 6.000 5.460 5.724 6,785 -0.19(-3.25%)
Dec 22, 2022 5.296 6.392 5.236 5.916 25,233 +0.02(+0.41%)
Dec 21, 2022 6.400 6.756 4.860 5.892 62,039 -0.35(-5.58%)
Dec 20, 2022 6.516 6.516 6.040 6.240 7,147 -0.36(-5.40%)
Dec 19, 2022 6.584 6.788 6.200 6.596 5,978 -0.19(-2.83%)
Dec 16, 2022 6.584 6.980 6.408 6.788 7,931 -0.00(-0.06%)
Dec 15, 2022 7.040 7.040 6.404 6.792 5,811 -0.18(-2.58%)
Dec 14, 2022 6.800 7.200 6.020 6.972 11,382 -0.08(-1.13%)
Dec 13, 2022 7.200 7.440 6.400 7.052 6,740 -0.07(-0.96%)
Dec 12, 2022 6.800 7.664 6.400 7.120 18,264 +0.42(+6.21%)
Dec 09, 2022 6.636 7.100 6.608 6.704 7,555 -0.14(-1.99%)
Dec 08, 2022 6.780 7.196 6.604 6.840 8,072 +0.07(+1.00%)
Dec 07, 2022 7.000 7.040 6.728 6.772 5,045 -0.18(-2.59%)
Dec 06, 2022 7.852 7.852 6.880 6.952 12,844 -0.72(-9.38%)
Dec 05, 2022 7.480 8.000 7.244 7.672 14,419 +0.22(+2.90%)
Dec 02, 2022 7.960 7.960 7.240 7.456 18,393 -0.36(-4.65%)
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.