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

Guardforce Ai Company (NQ: GFAI )

2.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 31, 2023 5.700 6.980 5.360 6.280 12,694,495 +0.48(+8.28%)
May 30, 2023 5.460 5.850 5.220 5.800 3,723,417 +0.56(+10.69%)
May 26, 2023 5.400 5.660 5.110 5.240 2,426,549 -0.23(-4.20%)
May 25, 2023 6.020 6.080 5.400 5.470 2,739,864 +0.06(+1.11%)
May 24, 2023 5.800 6.090 5.330 5.410 2,998,149 -0.57(-9.53%)
May 23, 2023 6.340 6.390 5.860 5.980 2,519,532 -0.49(-7.57%)
May 22, 2023 5.500 6.620 5.500 6.470 4,592,736 +0.86(+15.33%)
May 19, 2023 5.920 6.052 5.330 5.610 3,108,864 -0.54(-8.78%)
May 18, 2023 5.040 6.450 4.890 6.150 12,220,474 +1.11(+22.02%)
May 17, 2023 5.120 5.200 4.610 5.040 2,414,898 -0.06(-1.18%)
May 16, 2023 5.100 5.380 5.010 5.100 2,009,646 +0.16(+3.24%)
May 15, 2023 5.180 5.480 4.910 4.940 2,455,303 -0.24(-4.63%)
May 12, 2023 5.240 5.520 5.040 5.180 2,209,441 +0.19(+3.81%)
May 11, 2023 5.070 5.330 4.900 4.990 4,802,031 -2.31(-31.64%)
May 10, 2023 8.090 8.480 6.810 7.300 2,608,011 -0.75(-9.32%)
May 09, 2023 7.430 8.480 7.410 8.050 2,205,362 +0.43(+5.64%)
May 08, 2023 7.070 8.950 6.560 7.620 5,757,206 +0.40(+5.54%)
May 05, 2023 7.050 7.670 6.700 7.220 3,123,313 +0.52(+7.76%)
May 04, 2023 4.990 8.750 4.880 6.700 23,032,878 +1.61(+31.63%)
May 03, 2023 4.680 5.740 4.610 5.090 5,556,331 -6.60(-56.46%)
May 02, 2023 14.20 14.20 11.61 11.69 1,001,405 -2.86(-19.66%)
May 01, 2023 15.08 15.27 13.27 14.55 343,979 -0.95(-6.13%)
Apr 28, 2023 16.04 16.69 14.74 15.50 450,417 -1.00(-6.06%)
Apr 27, 2023 14.86 17.77 14.12 16.50 641,011 +1.00(+6.45%)
Apr 26, 2023 17.94 17.96 14.17 15.50 515,742 -2.28(-12.82%)
Apr 25, 2023 16.83 18.87 16.80 17.78 647,926 +0.40(+2.30%)
Apr 24, 2023 18.00 18.46 15.32 17.38 685,706 -0.47(-2.63%)
Apr 21, 2023 21.99 22.44 17.70 17.85 667,700 -5.85(-24.68%)
Apr 20, 2023 20.78 25.30 20.46 23.70 1,652,203 +2.50(+11.79%)
Apr 19, 2023 22.21 22.50 20.55 21.20 647,703 -1.88(-8.15%)
Apr 18, 2023 24.55 25.88 22.09 23.08 746,487 -1.47(-5.99%)
Apr 17, 2023 22.70 27.39 22.50 24.55 1,555,356 +1.21(+5.18%)
Apr 14, 2023 27.46 29.30 20.60 23.34 2,390,710 -2.92(-11.12%)
Apr 13, 2023 33.48 36.90 25.10 26.26 13,353,290 -4.86(-15.62%)
Apr 12, 2023 17.12 34.84 16.95 31.12 23,885,438 +14.63(+88.72%)
Apr 11, 2023 15.97 17.97 15.00 16.49 2,935,030 +0.49(+3.06%)
Apr 10, 2023 16.48 18.86 15.03 16.00 14,794,518 +3.25(+25.49%)
Apr 06, 2023 8.900 15.64 8.900 12.75 24,212,304 +3.86(+43.42%)
Apr 05, 2023 11.90 12.60 8.550 8.890 1,813,611 -4.10(-31.56%)
Apr 04, 2023 16.20 18.80 12.00 12.99 8,221,153 -6.23(-32.41%)
Apr 03, 2023 8.210 21.19 8.050 19.22 37,911,304 +12.14(+171.47%)
Mar 31, 2023 4.930 7.600 4.840 7.080 2,619,828 +2.23(+45.98%)
Mar 30, 2023 4.820 5.200 4.820 4.850 84,557 +0.05(+1.04%)
Mar 29, 2023 4.910 4.930 4.590 4.800 100,283 +0.00(+0.00%)
Mar 28, 2023 4.560 4.900 4.489 4.800 39,658 +0.32(+7.14%)
Mar 27, 2023 4.730 4.910 4.410 4.480 27,346 -0.12(-2.61%)
Mar 24, 2023 4.530 4.700 4.390 4.600 59,287 +0.00(+0.00%)
Mar 23, 2023 4.450 4.800 4.410 4.600 99,236 +0.21(+4.78%)
Mar 22, 2023 5.060 5.150 4.350 4.390 156,459 -0.70(-13.75%)
Mar 21, 2023 4.800 5.620 4.750 5.090 276,384 +0.29(+6.04%)
Mar 20, 2023 4.650 5.190 4.645 4.800 116,676 -0.26(-5.14%)
Mar 17, 2023 4.750 5.120 4.300 5.060 97,013 +0.26(+5.41%)
Mar 16, 2023 4.210 5.240 4.050 4.800 171,611 +0.66(+15.94%)
Mar 15, 2023 4.500 4.555 3.810 4.140 90,088 -0.42(-9.21%)
Mar 14, 2023 5.100 5.100 4.550 4.560 49,295 -0.23(-4.80%)
Mar 13, 2023 5.360 5.505 4.790 4.790 88,361 -0.62(-11.46%)
Mar 10, 2023 6.390 6.810 5.320 5.410 109,752 -1.06(-16.38%)
Mar 09, 2023 7.500 7.730 6.450 6.470 86,799 -0.83(-11.37%)
Mar 08, 2023 7.680 7.790 7.250 7.300 52,680 -0.25(-3.31%)
Mar 07, 2023 7.900 8.570 7.510 7.550 148,469 -0.56(-6.91%)
Mar 06, 2023 8.940 9.200 7.900 8.110 251,270 -0.62(-7.10%)
Mar 03, 2023 7.150 9.800 7.050 8.730 1,072,295 +1.94(+28.57%)
Mar 02, 2023 7.000 7.270 6.750 6.790 92,208 -0.25(-3.55%)
Mar 01, 2023 7.810 7.810 6.990 7.040 76,436 -0.61(-7.97%)
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%)
Dec 01, 2022 8.000 8.268 7.608 7.820 13,691 +0.09(+1.14%)
Nov 30, 2022 8.000 8.384 7.428 7.732 9,843 -0.27(-3.35%)
Nov 29, 2022 7.200 8.920 7.200 8.000 65,848 +0.80(+11.11%)
Nov 28, 2022 7.200 7.520 6.972 7.200 14,557 -0.04(-0.61%)
Nov 25, 2022 7.096 7.580 7.096 7.244 5,324 -0.04(-0.49%)
Nov 23, 2022 7.196 7.600 6.800 7.280 14,062 -0.03(-0.38%)
Nov 22, 2022 7.520 7.520 7.100 7.308 9,025 +0.11(+1.50%)
Nov 21, 2022 7.512 7.708 7.000 7.200 12,005 -0.60(-7.69%)
Nov 18, 2022 7.512 8.200 7.420 7.800 10,548 +0.29(+3.83%)
Nov 17, 2022 7.348 7.544 7.200 7.512 5,138 -0.03(-0.42%)
Nov 16, 2022 7.600 8.312 7.096 7.544 11,438 -0.06(-0.79%)
Nov 15, 2022 8.336 8.336 7.408 7.604 20,410 -0.36(-4.47%)
Nov 14, 2022 7.200 8.552 7.004 7.960 61,695 +0.96(+13.71%)
Nov 11, 2022 7.232 7.232 6.800 7.000 8,752 +0.11(+1.63%)
Nov 10, 2022 7.160 7.196 6.800 6.888 15,991 +0.04(+0.64%)
Nov 09, 2022 7.992 8.000 6.720 6.844 17,007 -1.00(-12.79%)
Nov 08, 2022 8.800 8.800 7.604 7.848 23,686 -0.63(-7.41%)
Nov 07, 2022 8.400 8.600 8.200 8.476 6,684 +0.16(+1.92%)
Nov 04, 2022 8.404 8.480 8.136 8.316 8,259 -0.12(-1.47%)
Nov 03, 2022 8.400 8.736 8.200 8.440 5,280 +0.04(+0.43%)
Nov 02, 2022 8.516 8.840 8.200 8.404 10,225 -0.11(-1.32%)
Nov 01, 2022 8.800 8.920 8.320 8.516 15,559 -0.34(-3.88%)
Oct 31, 2022 9.080 9.168 8.600 8.860 7,440 -0.17(-1.86%)
Oct 28, 2022 9.200 9.540 8.600 9.028 28,002 -0.25(-2.67%)
Oct 27, 2022 9.200 9.516 9.004 9.276 6,509 -0.14(-1.44%)
Oct 26, 2022 9.596 9.596 9.204 9.412 7,158 +0.09(+0.99%)
Oct 25, 2022 9.200 9.936 9.000 9.320 19,910 -0.04(-0.43%)
Oct 24, 2022 9.408 9.976 9.280 9.360 7,767 -0.23(-2.42%)
Oct 21, 2022 9.600 9.612 9.240 9.592 15,781 +0.10(+1.05%)
Oct 20, 2022 9.476 10.36 9.200 9.492 33,281 +0.02(+0.17%)
Oct 19, 2022 9.600 9.696 9.012 9.476 18,297 +0.14(+1.46%)
Oct 18, 2022 9.004 9.756 9.004 9.340 10,195 +0.10(+1.13%)
Oct 17, 2022 9.500 9.500 8.860 9.236 11,785 +0.20(+2.17%)
Oct 14, 2022 9.200 9.396 8.848 9.040 8,399 -0.08(-0.88%)
Oct 13, 2022 8.800 9.148 8.788 9.120 10,443 -0.04(-0.44%)
Oct 12, 2022 9.468 9.800 8.948 9.160 15,320 -0.04(-0.43%)
Oct 11, 2022 9.240 9.468 8.920 9.200 12,222 -0.27(-2.83%)
Oct 10, 2022 10.00 10.40 9.340 9.468 30,341 -0.53(-5.32%)
Oct 07, 2022 10.60 10.60 9.720 10.00 15,180 -0.36(-3.47%)
Oct 06, 2022 10.40 10.80 10.00 10.36 23,547 +0.52(+5.28%)
Oct 05, 2022 9.160 10.62 9.160 9.840 32,095 +0.40(+4.24%)
Oct 04, 2022 9.600 9.592 9.204 9.440 10,382 +0.00(+0.00%)
Oct 03, 2022 9.496 9.796 9.204 9.440 17,183 -0.12(-1.26%)
Sep 30, 2022 9.924 9.980 9.468 9.560 12,908 -0.22(-2.29%)
Sep 29, 2022 9.772 10.20 9.736 9.784 12,013 +0.05(+0.53%)
Sep 28, 2022 9.536 9.952 9.380 9.732 15,943 +0.24(+2.49%)
Sep 27, 2022 9.572 9.600 9.200 9.496 10,871 -0.08(-0.79%)
Sep 26, 2022 9.200 9.660 9.200 9.572 13,834 -0.23(-2.33%)
Sep 23, 2022 10.00 10.18 8.840 9.800 29,687 +0.32(+3.33%)
Sep 22, 2022 10.32 10.32 9.360 9.484 30,056 -0.57(-5.69%)
Sep 21, 2022 10.70 10.88 10.05 10.06 24,326 -0.83(-7.61%)
Sep 20, 2022 11.20 11.51 10.63 10.88 30,310 -0.50(-4.39%)
Sep 19, 2022 11.60 12.00 11.20 11.38 42,639 +0.01(+0.07%)
Sep 16, 2022 11.30 11.56 11.00 11.38 25,486 +0.15(+1.35%)
Sep 15, 2022 11.38 11.40 11.00 11.22 37,689 -0.26(-2.30%)
Sep 14, 2022 12.66 12.72 10.80 11.49 131,507 -1.89(-14.14%)
Sep 13, 2022 12.80 14.52 12.60 13.38 203,640 +0.98(+7.90%)
Sep 12, 2022 12.40 13.00 11.80 12.40 36,649 +0.24(+1.97%)
Sep 09, 2022 13.20 13.39 12.00 12.16 64,638 -1.36(-10.06%)
Sep 08, 2022 13.60 13.80 12.88 13.52 46,075 -0.68(-4.79%)
Sep 07, 2022 14.60 14.76 13.60 14.20 45,386 -0.56(-3.79%)
Sep 06, 2022 14.40 14.79 13.60 14.76 65,311 +0.36(+2.50%)
Sep 02, 2022 12.80 14.68 12.56 14.40 155,075 +0.00(+0.00%)
Sep 01, 2022 17.81 20.00 13.68 14.40 1,442,861 -0.16(-1.07%)
Aug 31, 2022 11.10 14.80 10.70 14.56 483,774 +3.74(+34.58%)
Aug 30, 2022 11.37 11.56 10.40 10.82 34,257 -0.47(-4.18%)
Aug 29, 2022 11.24 11.40 10.92 11.29 18,004 +0.26(+2.39%)
Aug 26, 2022 11.60 11.60 10.92 11.02 21,377 -0.46(-3.97%)
Aug 25, 2022 11.60 11.84 11.20 11.48 41,430 +0.10(+0.88%)
Aug 24, 2022 11.20 11.40 10.68 11.38 35,237 +0.51(+4.67%)
Aug 23, 2022 10.80 11.40 10.72 10.87 24,070 -0.25(-2.27%)
Aug 22, 2022 11.24 11.46 10.80 11.12 20,224 -0.19(-1.70%)
Aug 19, 2022 11.44 11.60 10.92 11.32 19,717 +0.11(+1.00%)
Aug 18, 2022 11.28 11.79 10.88 11.20 24,906 -0.14(-1.20%)
Aug 17, 2022 11.60 11.80 11.20 11.34 27,105 -0.46(-3.90%)
Aug 16, 2022 12.34 12.36 11.60 11.80 27,139 -0.40(-3.31%)
Aug 15, 2022 12.24 12.68 12.02 12.20 25,407 -0.20(-1.64%)
Aug 12, 2022 12.80 12.80 12.27 12.41 33,870 -0.39(-3.06%)
Aug 11, 2022 12.80 12.85 12.24 12.80 33,582 +0.38(+3.03%)
Aug 10, 2022 13.20 13.56 12.20 12.42 75,581 -1.18(-8.67%)
Aug 09, 2022 14.34 14.58 12.40 13.60 299,437 +1.60(+13.37%)
Aug 08, 2022 11.40 13.20 11.20 12.00 85,872 +0.40(+3.45%)
Aug 05, 2022 11.64 11.72 11.20 11.60 26,125 -0.05(-0.45%)
Aug 04, 2022 12.34 12.34 11.22 11.65 39,072 +0.45(+4.04%)
Aug 03, 2022 11.20 11.40 10.48 11.20 48,050 +0.29(+2.68%)
Aug 02, 2022 10.80 11.16 10.47 10.91 33,996 -0.09(-0.80%)
Aug 01, 2022 10.78 11.00 10.54 11.00 38,905 -0.16(-1.40%)
Jul 29, 2022 11.20 11.40 10.56 11.15 33,854 +0.01(+0.07%)
Jul 28, 2022 11.59 12.25 11.04 11.14 42,133 -0.46(-3.96%)
Jul 27, 2022 10.84 12.00 10.44 11.60 57,224 +0.40(+3.57%)
Jul 26, 2022 11.27 11.98 10.60 11.20 75,318 -0.80(-6.63%)
Jul 25, 2022 12.40 13.20 11.40 12.00 131,177 -2.40(-16.67%)
Jul 22, 2022 14.28 15.00 12.20 14.40 1,043,425 +3.28(+29.45%)
Jul 21, 2022 10.90 11.32 10.50 11.12 50,395 +0.42(+3.96%)
Jul 20, 2022 10.40 10.80 10.46 10.70 45,299 +0.40(+3.88%)
Jul 19, 2022 10.40 10.60 10.00 10.30 40,631 +0.10(+0.98%)
Jul 18, 2022 10.80 10.80 10.20 10.20 56,173 -0.28(-2.67%)
Jul 15, 2022 10.75 11.20 10.00 10.48 39,229 -0.32(-2.96%)
Jul 14, 2022 11.60 11.80 10.40 10.80 59,819 -1.20(-10.00%)
Jul 13, 2022 11.20 13.20 11.20 12.00 182,092 -5.50(-31.43%)
Jul 12, 2022 17.22 17.68 17.04 17.50 8,486 -0.25(-1.42%)
Jul 11, 2022 18.00 18.00 16.99 17.75 10,940 -0.50(-2.74%)
Jul 08, 2022 18.32 18.33 17.42 18.25 28,958 -0.10(-0.52%)
Jul 07, 2022 18.35 18.58 17.40 18.35 13,744 +0.37(+2.05%)
Jul 06, 2022 18.44 18.60 17.80 17.98 8,435 -0.42(-2.28%)
Jul 05, 2022 18.20 18.96 18.04 18.40 7,611 +0.36(+2.00%)
Jul 01, 2022 18.69 19.16 17.60 18.04 13,937 -0.13(-0.70%)
Jun 30, 2022 19.20 19.82 17.64 18.17 22,587 -1.15(-5.96%)
Jun 29, 2022 19.20 20.00 18.60 19.32 25,405 +0.24(+1.28%)
Jun 28, 2022 20.40 20.56 19.04 19.08 10,899 -0.92(-4.62%)
Jun 27, 2022 21.54 21.60 19.73 20.00 18,129 -1.60(-7.41%)
Jun 24, 2022 20.86 22.40 20.62 21.60 25,443 +1.04(+5.06%)
Jun 23, 2022 20.34 20.80 19.80 20.56 19,728 -0.24(-1.15%)
Jun 22, 2022 21.60 21.60 20.10 20.80 33,981 +0.50(+2.46%)
Jun 21, 2022 20.12 20.68 19.64 20.30 13,161 -0.38(-1.84%)
Jun 17, 2022 20.80 21.40 19.20 20.68 19,307 +0.68(+3.40%)
Jun 16, 2022 19.20 21.60 18.80 20.00 33,369 -0.36(-1.79%)
Jun 15, 2022 18.20 20.64 17.60 20.36 22,794 +1.78(+9.58%)
Jun 14, 2022 19.52 19.52 18.20 18.58 15,830 -0.62(-3.21%)
Jun 13, 2022 19.60 20.80 18.76 19.20 57,365 -0.84(-4.19%)
Jun 10, 2022 20.00 20.48 19.20 20.04 25,642 -0.63(-3.06%)
Jun 09, 2022 20.97 21.96 20.51 20.67 36,709 -0.48(-2.25%)
Jun 08, 2022 21.40 22.56 20.80 21.15 27,665 +0.13(+0.61%)
Jun 07, 2022 21.60 21.60 19.84 21.02 36,650 -0.80(-3.67%)
Jun 06, 2022 22.00 22.56 21.60 21.82 30,147 -0.58(-2.59%)
Jun 03, 2022 22.66 23.16 21.60 22.40 27,599 -0.68(-2.96%)
Jun 02, 2022 23.20 23.96 22.48 23.08 80,466 +1.00(+4.51%)
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.