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

Guardforce Ai Company (NQ: GFAI )

2.840 +0.050 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Dec 29, 2023 3.620 3.620 3.240 3.320 228,776 -0.30(-8.29%)
Dec 28, 2023 3.270 3.860 3.260 3.620 357,370 +0.38(+11.73%)
Dec 27, 2023 3.260 3.420 3.240 3.240 169,326 -0.16(-4.71%)
Dec 26, 2023 3.380 3.430 3.300 3.400 79,491 +0.10(+3.03%)
Dec 22, 2023 3.440 3.450 3.264 3.300 86,677 -0.11(-3.23%)
Dec 21, 2023 3.420 3.490 3.320 3.410 68,090 +0.03(+0.89%)
Dec 20, 2023 3.410 3.500 3.321 3.380 94,618 -0.02(-0.59%)
Dec 19, 2023 3.360 3.550 3.360 3.400 96,149 +0.05(+1.49%)
Dec 18, 2023 3.460 3.530 3.350 3.350 80,334 -0.14(-4.01%)
Dec 15, 2023 3.560 3.580 3.410 3.490 89,096 +0.00(+0.00%)
Dec 14, 2023 3.450 3.630 3.421 3.490 152,241 +0.13(+3.87%)
Dec 13, 2023 3.140 3.366 3.079 3.360 104,053 +0.26(+8.39%)
Dec 12, 2023 3.240 3.300 3.100 3.100 112,890 -0.17(-5.20%)
Dec 11, 2023 3.420 3.420 3.200 3.270 78,380 -0.10(-2.97%)
Dec 08, 2023 3.350 3.479 3.310 3.370 92,871 +0.00(+0.00%)
Dec 07, 2023 3.530 3.610 3.350 3.370 88,772 -0.12(-3.44%)
Dec 06, 2023 3.640 3.705 3.400 3.490 160,383 -0.15(-4.12%)
Dec 05, 2023 3.950 3.950 3.600 3.640 133,867 -0.25(-6.43%)
Dec 04, 2023 3.820 4.050 3.780 3.890 133,531 +0.01(+0.26%)
Dec 01, 2023 3.760 3.940 3.690 3.880 100,754 +0.09(+2.37%)
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 3.860 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%)
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.