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

Guardforce Ai Company (NQ: GFAI )

2.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 3.240 3.279 2.670 2.690 485,698 -0.55(-16.98%)
Apr 12, 2024 3.420 3.420 3.203 3.240 225,321 -0.23(-6.63%)
Apr 11, 2024 3.390 3.510 3.300 3.470 131,788 +0.08(+2.36%)
Apr 10, 2024 3.300 3.450 3.260 3.390 167,179 -0.03(-0.88%)
Apr 09, 2024 3.590 3.736 3.410 3.420 185,143 -0.17(-4.74%)
Apr 08, 2024 3.770 3.809 3.550 3.590 209,930 -0.16(-4.27%)
Apr 05, 2024 3.900 4.090 3.680 3.750 300,686 -0.03(-0.79%)
Apr 04, 2024 3.780 4.200 3.707 3.780 537,438 +0.10(+2.72%)
Apr 03, 2024 3.670 3.730 3.550 3.680 93,350 +0.02(+0.55%)
Apr 02, 2024 3.630 3.680 3.500 3.660 126,863 -0.14(-3.68%)
Apr 01, 2024 3.750 3.800 3.544 3.800 295,903 +0.13(+3.54%)
Mar 28, 2024 3.460 3.685 3.440 3.670 228,541 +0.23(+6.69%)
Mar 27, 2024 3.410 3.470 3.300 3.440 129,583 +0.08(+2.38%)
Mar 26, 2024 3.480 3.540 3.350 3.360 181,157 -0.05(-1.47%)
Mar 25, 2024 3.570 3.690 3.380 3.410 226,773 -0.16(-4.48%)
Mar 22, 2024 3.820 3.860 3.570 3.570 278,921 -0.30(-7.75%)
Mar 21, 2024 4.020 4.060 3.820 3.870 244,079 -0.10(-2.52%)
Mar 20, 2024 3.860 4.090 3.770 3.970 271,043 +0.11(+2.85%)
Mar 19, 2024 3.950 4.100 3.710 3.860 444,144 -0.18(-4.46%)
Mar 18, 2024 3.990 4.300 3.747 4.040 577,877 -0.02(-0.49%)
Mar 15, 2024 3.490 4.140 3.440 4.060 963,856 +0.55(+15.67%)
Mar 14, 2024 3.920 3.990 3.420 3.510 708,429 -0.24(-6.40%)
Mar 13, 2024 3.390 3.800 3.320 3.750 1,136,111 +0.50(+15.38%)
Mar 12, 2024 3.180 3.350 3.180 3.250 322,380 +0.05(+1.56%)
Mar 11, 2024 3.540 3.605 3.170 3.200 431,501 -0.34(-9.60%)
Mar 08, 2024 3.780 4.238 3.480 3.540 995,697 -0.16(-4.32%)
Mar 07, 2024 3.900 3.900 3.650 3.700 469,733 -0.12(-3.14%)
Mar 06, 2024 3.630 4.050 3.420 3.820 860,833 +0.34(+9.77%)
Mar 05, 2024 3.790 3.790 3.375 3.480 645,318 -0.37(-9.61%)
Mar 04, 2024 3.500 4.040 3.450 3.850 1,857,446 +0.51(+15.27%)
Mar 01, 2024 3.500 3.590 3.200 3.340 503,237 -0.23(-6.44%)
Feb 29, 2024 3.410 3.650 3.250 3.570 1,120,280 +0.29(+8.84%)
Feb 28, 2024 3.760 3.760 3.140 3.280 1,114,305 -0.50(-13.23%)
Feb 27, 2024 3.180 3.940 3.100 3.780 3,312,278 +0.80(+26.85%)
Feb 26, 2024 2.610 3.062 2.580 2.980 861,590 +0.44(+17.32%)
Feb 23, 2024 2.630 2.740 2.440 2.540 229,370 -0.12(-4.51%)
Feb 22, 2024 2.900 2.910 2.620 2.660 357,152 -0.01(-0.37%)
Feb 21, 2024 2.600 2.740 2.520 2.670 326,770 +0.09(+3.49%)
Feb 20, 2024 3.120 3.199 2.350 2.580 970,723 -0.60(-18.87%)
Feb 16, 2024 3.410 3.425 3.100 3.180 567,196 -0.31(-8.88%)
Feb 15, 2024 3.120 3.680 3.040 3.490 1,844,186 +0.56(+19.11%)
Feb 14, 2024 2.660 2.990 2.580 2.930 278,212 +0.36(+14.01%)
Feb 13, 2024 2.750 2.750 2.540 2.570 198,413 -0.25(-8.87%)
Feb 12, 2024 2.770 3.010 2.750 2.820 311,452 +0.02(+0.71%)
Feb 09, 2024 2.590 2.899 2.590 2.800 387,589 +0.23(+8.95%)
Feb 08, 2024 2.510 2.669 2.480 2.570 145,650 +0.09(+3.63%)
Feb 07, 2024 2.590 2.590 2.420 2.480 111,024 -0.07(-2.75%)
Feb 06, 2024 2.420 2.620 2.400 2.550 131,252 +0.18(+7.59%)
Feb 05, 2024 2.650 2.650 2.270 2.370 217,229 -0.22(-8.49%)
Feb 02, 2024 2.440 2.590 2.400 2.590 62,627 +0.13(+5.28%)
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.