Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guardforce Ai Company (NQ: GFAI )

2.870 -0.130 (-4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2024 2.960 3.033 2.850 2.870 83,582 -0.13(-4.33%)
Apr 29, 2024 3.110 3.279 2.980 3.000 179,450 -0.02(-0.66%)
Apr 26, 2024 2.920 3.060 2.910 3.020 169,679 +0.18(+6.34%)
Apr 25, 2024 2.750 2.920 2.750 2.840 67,393 +0.00(+0.00%)
Apr 24, 2024 2.850 2.960 2.780 2.840 86,773 +0.05(+1.79%)
Apr 23, 2024 2.770 2.900 2.750 2.790 98,171 +0.06(+2.20%)
Apr 22, 2024 2.760 2.820 2.610 2.730 175,348 -0.09(-3.19%)
Apr 19, 2024 2.690 2.900 2.690 2.820 150,431 +0.10(+3.68%)
Apr 18, 2024 2.870 2.920 2.720 2.720 102,002 -0.15(-5.23%)
Apr 17, 2024 3.120 3.120 2.840 2.870 182,453 -0.13(-4.33%)
Apr 16, 2024 2.890 3.060 2.790 3.000 281,034 +0.31(+11.52%)
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 4.290 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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.