Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Guardforce Ai Company (NQ: GFAI )

2.870 -0.130 (-4.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	37,913,680	+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	4.760	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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Guardforce Ai Company (NQ: GFAI )

Historical Prices