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 )

3.120 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
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%)
Jun 01, 2022 23.99 24.00 21.94 22.09 42,071 -0.82(-3.60%)
May 31, 2022 24.36 24.78 22.91 22.91 93,400 -0.08(-0.35%)
May 27, 2022 24.20 24.70 22.00 22.99 57,337 -1.51(-6.16%)
May 26, 2022 24.60 25.99 23.03 24.50 67,601 -0.89(-3.51%)
May 25, 2022 26.80 29.08 22.88 25.39 141,316 -3.61(-12.45%)
May 24, 2022 29.20 35.55 26.60 29.00 1,155,493 +4.05(+16.24%)
May 23, 2022 21.79 25.60 20.60 24.95 54,294 +3.10(+14.21%)
May 20, 2022 22.80 23.56 20.47 21.85 21,842 -0.87(-3.84%)
May 19, 2022 22.45 23.20 20.48 22.72 39,530 -1.28(-5.32%)
May 18, 2022 24.42 26.00 23.22 24.00 86,934 -0.00(-0.02%)
May 17, 2022 20.20 26.96 20.20 24.00 231,590 +4.91(+25.73%)
May 16, 2022 19.20 19.79 18.80 19.09 22,588 +0.69(+3.74%)
May 13, 2022 18.00 18.80 17.60 18.40 36,035 +1.31(+7.65%)
May 12, 2022 16.40 18.16 16.40 17.09 29,275 -0.62(-3.52%)
May 11, 2022 18.40 19.88 17.60 17.72 36,959 -0.33(-1.84%)
May 10, 2022 20.80 21.20 16.60 18.05 37,748 -2.63(-12.73%)
May 09, 2022 22.80 23.38 20.00 20.68 47,502 -3.48(-14.42%)
May 06, 2022 24.41 25.12 22.84 24.16 89,984 -0.76(-3.05%)
May 05, 2022 25.20 26.40 24.44 24.92 37,039 -0.88(-3.40%)
May 04, 2022 25.48 26.74 24.00 25.80 101,198 +0.96(+3.86%)
May 03, 2022 26.40 26.80 24.20 24.84 60,918 -1.96(-7.31%)
May 02, 2022 28.40 28.26 26.04 26.80 31,854 -0.06(-0.22%)
Apr 29, 2022 26.96 29.05 25.92 26.86 50,075 +0.06(+0.22%)
Apr 28, 2022 26.80 27.20 25.20 26.80 36,611 +0.16(+0.59%)
Apr 27, 2022 26.20 28.80 26.00 26.64 73,919 +0.38(+1.45%)
Apr 26, 2022 28.32 28.78 26.00 26.26 63,856 -2.54(-8.83%)
Apr 25, 2022 28.00 30.00 27.80 28.81 77,809 -2.95(-9.29%)
Apr 22, 2022 31.61 32.58 28.80 31.76 120,226 +0.85(+2.76%)
Apr 21, 2022 36.00 36.07 30.00 30.91 917,540 +4.78(+18.31%)
Apr 20, 2022 30.40 30.80 26.00 26.12 95,671 -5.00(-16.06%)
Apr 19, 2022 31.02 33.88 28.40 31.12 101,181 +1.43(+4.82%)
Apr 18, 2022 33.48 36.00 29.28 29.69 131,210 -6.38(-17.68%)
Apr 14, 2022 44.80 44.80 35.47 36.07 224,893 -9.13(-20.20%)
Apr 13, 2022 43.60 46.40 43.60 45.20 109,188 -2.40(-5.04%)
Apr 12, 2022 48.00 49.60 43.60 47.60 215,726 -4.40(-8.46%)
Apr 11, 2022 50.80 53.20 48.00 52.00 346,390 +4.00(+8.33%)
Apr 08, 2022 49.20 50.80 46.00 48.00 261,519 +0.00(+0.00%)
Apr 07, 2022 46.80 50.00 46.40 48.00 181,258 +2.40(+5.26%)
Apr 06, 2022 51.60 52.00 43.60 45.60 444,152 -22.00(-32.54%)
Apr 05, 2022 70.00 74.80 63.60 67.60 372,076 +3.20(+4.97%)
Apr 04, 2022 70.40 77.20 62.00 64.40 262,057 -4.80(-6.94%)
Apr 01, 2022 60.00 78.40 60.00 69.20 724,293 +7.60(+12.34%)
Mar 31, 2022 59.20 63.20 56.40 61.60 165,036 -0.80(-1.28%)
Mar 30, 2022 54.80 64.00 54.00 62.40 314,540 +6.80(+12.23%)
Mar 29, 2022 65.60 69.20 53.60 55.60 1,794,618 +8.40(+17.80%)
Mar 28, 2022 44.80 48.00 41.40 47.20 120,104 +2.40(+5.36%)
Mar 25, 2022 44.80 52.00 42.40 44.80 287,700 +4.90(+12.28%)
Mar 24, 2022 44.80 45.20 38.40 39.90 73,019 -5.30(-11.73%)
Mar 23, 2022 45.20 46.80 42.80 45.20 98,917 -3.60(-7.38%)
Mar 22, 2022 52.40 53.20 43.60 48.80 206,677 -4.40(-8.27%)
Mar 21, 2022 44.00 59.20 42.80 53.20 549,642 +8.40(+18.75%)
Mar 18, 2022 36.90 46.40 36.90 44.80 369,476 +6.80(+17.89%)
Mar 17, 2022 36.40 40.40 34.40 38.00 133,841 -2.80(-6.86%)
Mar 16, 2022 38.06 41.20 32.00 40.80 217,832 +2.30(+5.96%)
Mar 15, 2022 46.40 49.60 38.00 38.50 1,392,861 +2.10(+5.78%)
Mar 14, 2022 28.00 43.20 27.28 36.40 1,148,942 +5.22(+16.73%)
Mar 11, 2022 37.84 54.00 30.00 31.18 4,550,698 +9.68(+45.04%)
Mar 10, 2022 22.45 22.45 20.04 21.50 32,376 -1.30(-5.70%)
Mar 09, 2022 22.20 23.55 19.60 22.80 116,018 -0.80(-3.41%)
Mar 08, 2022 18.00 24.00 17.27 23.60 270,581 +4.86(+25.93%)
Mar 07, 2022 18.56 19.20 16.40 18.74 107,023 -1.76(-8.57%)
Mar 04, 2022 24.34 25.10 20.00 20.50 66,836 -4.50(-18.00%)
Mar 03, 2022 23.21 25.20 22.89 25.00 68,541 +0.60(+2.46%)
Mar 02, 2022 23.40 25.40 21.60 24.40 94,141 +0.80(+3.39%)
Mar 01, 2022 26.42 30.00 20.95 23.60 550,831 +0.00(+0.02%)
Feb 28, 2022 23.40 27.70 22.40 23.60 309,332 -0.32(-1.34%)
Feb 25, 2022 16.00 28.00 18.00 23.92 662,705 +7.47(+45.44%)
Feb 24, 2022 14.09 18.80 13.20 16.44 179,969 +1.92(+13.25%)
Feb 23, 2022 16.61 16.78 13.38 14.52 66,644 -2.81(-16.20%)
Feb 22, 2022 20.06 20.14 16.00 17.33 242,494 +2.17(+14.33%)
Feb 18, 2022 15.16 0 -6.28(-29.31%)
Feb 17, 2022 22.68 23.58 21.07 21.44 13,905 -1.36(-5.96%)
Feb 16, 2022 22.40 23.49 21.22 22.80 14,529 +0.00(+0.00%)
Feb 15, 2022 20.12 22.87 19.60 22.80 58,242 +3.00(+15.15%)
Feb 14, 2022 22.36 22.58 19.50 19.80 20,291 -2.60(-11.61%)
Feb 11, 2022 27.20 28.40 22.00 22.40 19,153 -4.87(-17.86%)
Feb 10, 2022 29.44 29.96 27.20 27.27 8,016 -1.38(-4.80%)
Feb 09, 2022 28.00 29.73 27.20 28.65 7,300 +0.78(+2.78%)
Feb 08, 2022 27.60 28.38 26.00 27.87 5,812 +0.86(+3.20%)
Feb 07, 2022 27.24 28.00 26.46 27.01 3,220 -0.19(-0.71%)
Feb 04, 2022 27.20 27.60 26.06 27.20 5,755 -0.02(-0.09%)
Feb 03, 2022 27.75 26.86 27.22 9,351 -0.78(-2.77%)
Feb 02, 2022 29.20 29.75 27.20 28.00 6,582 -1.20(-4.11%)
Feb 01, 2022 29.19 29.78 28.40 29.20 9,150 +0.01(+0.04%)
Jan 31, 2022 29.20 29.19 21,825 -0.14(-0.49%)
Jan 28, 2022 28.40 30.40 27.20 29.33 14,655 +0.54(+1.86%)
Jan 27, 2022 35.60 35.60 28.52 28.80 19,280 -6.80(-19.11%)
Jan 26, 2022 36.40 41.20 34.80 35.60 16,192 -1.16(-3.15%)
Jan 25, 2022 41.20 41.60 36.00 36.76 38,440 -4.84(-11.64%)
Jan 24, 2022 43.20 43.20 40.80 41.60 16,567 -3.20(-7.15%)
Jan 21, 2022 42.40 51.20 41.60 44.80 77,129 +1.20(+2.75%)
Jan 20, 2022 44.40 47.58 42.00 43.60 40,431 -2.00(-4.39%)
Jan 19, 2022 46.80 50.00 45.20 45.60 39,795 -0.40(-0.87%)
Jan 18, 2022 56.80 56.80 44.80 46.00 234,413 -18.80(-29.01%)
Jan 14, 2022 64.80 0 +22.40(+52.83%)
Jan 13, 2022 42.80 44.80 41.60 42.40 881 -1.60(-3.64%)
Jan 12, 2022 43.60 45.60 43.20 44.00 956 -0.40(-0.91%)
Jan 11, 2022 42.40 46.00 40.80 44.40 2,676 +1.60(+3.75%)
Jan 10, 2022 48.80 48.84 41.20 42.80 5,816 -5.60(-11.57%)
Jan 07, 2022 50.80 53.20 46.81 48.40 3,511 -2.00(-3.97%)
Jan 06, 2022 46.80 54.00 46.80 50.40 11,245 +3.60(+7.69%)
Jan 05, 2022 47.60 50.80 46.00 46.80 7,709 +0.80(+1.74%)
Jan 04, 2022 47.20 48.80 44.05 46.00 4,936 -0.40(-0.86%)
Jan 03, 2022 43.20 46.80 42.80 46.40 5,012 +3.20(+7.41%)
Dec 31, 2021 46.40 47.20 42.40 43.20 4,867 -3.20(-6.90%)
Dec 30, 2021 47.60 48.00 45.23 46.40 2,374 -2.00(-4.13%)
Dec 29, 2021 47.60 49.20 46.00 48.40 2,824 +0.00(+0.00%)
Dec 28, 2021 49.20 49.20 40.41 48.40 10,104 +0.40(+0.83%)
Dec 27, 2021 51.20 51.20 46.40 48.00 7,708 -6.40(-11.76%)
Dec 23, 2021 46.40 56.00 45.26 54.40 27,396 +8.00(+17.24%)
Dec 22, 2021 45.20 48.00 44.40 46.40 4,677 -0.80(-1.69%)
Dec 21, 2021 44.00 47.20 41.60 47.20 11,641 +4.07(+9.43%)
Dec 20, 2021 43.60 45.20 42.80 43.13 2,846 -1.27(-2.86%)
Dec 17, 2021 44.80 46.00 44.20 44.40 2,853 -1.60(-3.48%)
Dec 16, 2021 48.80 49.79 45.20 46.00 3,839 -2.40(-4.96%)
Dec 15, 2021 49.20 49.20 44.00 48.40 14,190 -1.20(-2.42%)
Dec 14, 2021 49.20 51.28 48.00 49.60 5,322 +0.00(+0.00%)
Dec 13, 2021 56.00 56.00 46.40 49.60 17,390 -6.00(-10.79%)
Dec 10, 2021 58.80 59.29 53.60 55.60 11,428 -4.00(-6.71%)
Dec 09, 2021 62.80 63.60 57.60 59.60 39,602 -2.40(-3.87%)
Dec 08, 2021 64.40 64.78 60.40 62.00 8,971 -4.00(-6.06%)
Dec 07, 2021 61.20 70.00 58.40 66.00 18,258 +4.40(+7.14%)
Dec 06, 2021 64.40 64.80 58.00 61.60 12,874 -6.40(-9.41%)
Dec 03, 2021 70.00 70.00 64.46 68.00 9,575 -3.20(-4.49%)
Dec 02, 2021 66.80 75.20 62.20 71.20 26,855 -1.20(-1.66%)
Dec 01, 2021 62.80 73.20 62.00 72.40 46,733 +2.80(+4.02%)
Nov 30, 2021 69.60 91.20 62.83 69.60 569,231 +11.60(+20.00%)
Nov 29, 2021 58.00 61.20 56.00 58.00 10,632 -3.20(-5.23%)
Nov 26, 2021 62.80 64.00 60.80 61.20 1,833 -2.80(-4.37%)
Nov 24, 2021 65.20 66.80 60.80 64.00 4,182 -2.40(-3.61%)
Nov 23, 2021 59.20 71.20 58.40 66.40 25,490 +8.00(+13.71%)
Nov 22, 2021 65.60 66.80 56.40 58.40 6,163 -7.60(-11.52%)
Nov 19, 2021 68.00 70.00 66.00 66.00 2,468 -2.00(-2.94%)
Nov 18, 2021 70.00 68.80 67.20 68.00 9,469 -1.87(-2.67%)
Nov 17, 2021 70.54 72.53 69.20 69.87 2,299 -2.93(-4.03%)
Nov 16, 2021 76.40 76.40 70.40 72.80 4,476 -3.60(-4.71%)
Nov 15, 2021 70.00 86.00 68.40 76.40 30,472 +6.80(+9.77%)
Nov 12, 2021 71.20 73.60 69.30 69.60 4,567 -1.00(-1.42%)
Nov 11, 2021 76.40 76.80 68.40 70.60 10,116 -4.60(-6.12%)
Nov 10, 2021 82.00 75.20 75.20 5,977 -6.00(-7.39%)
Nov 09, 2021 88.00 88.40 79.20 81.20 14,724 -7.20(-8.14%)
Nov 08, 2021 91.20 91.60 87.60 88.40 9,571 -2.80(-3.07%)
Nov 05, 2021 92.40 96.40 88.40 91.20 8,349 -3.20(-3.39%)
Nov 04, 2021 97.20 101.20 92.40 94.40 17,612 -4.80(-4.84%)
Nov 03, 2021 102.40 105.60 94.40 99.20 225,711 +10.00(+11.21%)
Nov 02, 2021 104.80 105.60 87.78 89.20 34,643 -16.40(-15.53%)
Nov 01, 2021 115.20 112.80 101.20 105.60 82,992 -16.40(-13.44%)
Oct 29, 2021 149.20 108.40 122.00 2,774,754 +25.20(+26.03%)
Oct 28, 2021 97.20 96.80 2,721 +0.00(+0.00%)
Oct 27, 2021 96.00 99.20 93.20 96.80 1,753 +1.60(+1.68%)
Oct 26, 2021 92.40 95.20 3,164 +3.60(+3.93%)
Oct 25, 2021 94.80 90.80 91.60 2,665 +1.20(+1.33%)
Oct 22, 2021 96.80 98.18 86.40 90.40 3,626 -8.00(-8.13%)
Oct 21, 2021 99.20 103.24 96.80 98.40 804 +2.40(+2.50%)
Oct 20, 2021 102.00 106.00 92.80 96.00 5,198 -14.00(-12.73%)
Oct 19, 2021 115.60 116.00 104.80 110.00 2,046 -6.00(-5.17%)
Oct 18, 2021 138.00 138.00 114.40 116.00 2,562 -22.80(-16.43%)
Oct 15, 2021 126.40 138.80 124.80 138.80 1,312 +10.40(+8.10%)
Oct 14, 2021 127.20 130.80 124.40 128.40 560 +1.20(+0.94%)
Oct 13, 2021 131.60 137.40 125.60 127.20 851 -4.00(-3.05%)
Oct 12, 2021 135.60 139.20 129.60 131.20 1,429 -6.40(-4.65%)
Oct 11, 2021 143.60 144.00 130.40 137.60 972 -7.20(-4.97%)
Oct 08, 2021 150.00 150.00 140.00 144.80 1,019 -3.20(-2.16%)
Oct 07, 2021 146.40 154.80 144.00 148.00 6,255 +1.60(+1.09%)
Oct 06, 2021 134.80 148.40 130.00 146.40 7,029 +6.40(+4.57%)
Oct 05, 2021 133.20 140.40 128.00 140.00 9,509 -0.40(-0.28%)
Oct 04, 2021 144.00 148.80 136.00 140.40 45,499 -16.80(-10.69%)
Oct 01, 2021 154.00 165.20 145.13 157.20 14,458 -1.20(-0.76%)
Sep 30, 2021 160.00 160.00 140.00 158.40 4,394 +0.00(+0.00%)
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.