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 )

2.720 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	4.570	4.980	4.510	4.530	477,164	-0.17(-3.62%)
Aug 30, 2023	4.500	4.910	4.398	4.700	800,529	+0.22(+4.91%)
Aug 29, 2023	4.440	4.491	4.325	4.480	354,198	+0.09(+2.05%)
Aug 28, 2023	4.600	4.600	4.320	4.390	377,086	-0.16(-3.52%)
Aug 25, 2023	4.400	4.650	4.400	4.550	328,081	+0.05(+1.11%)
Aug 24, 2023	4.500	4.570	4.360	4.500	431,627	-0.03(-0.66%)
Aug 23, 2023	4.510	4.630	4.460	4.530	565,551	+0.01(+0.22%)
Aug 22, 2023	4.580	4.650	4.480	4.520	314,766	-0.06(-1.31%)
Aug 21, 2023	4.800	4.800	4.501	4.580	356,105	-0.09(-1.93%)
Aug 18, 2023	4.500	4.770	4.460	4.670	463,204	+0.07(+1.52%)
Aug 17, 2023	4.610	4.730	4.510	4.600	306,728	-0.02(-0.43%)
Aug 16, 2023	4.630	4.749	4.530	4.620	553,177	-0.01(-0.22%)
Aug 15, 2023	4.950	4.990	4.625	4.630	338,443	-0.46(-9.04%)
Aug 14, 2023	4.870	5.130	4.730	5.090	425,994	+0.18(+3.67%)
Aug 11, 2023	4.770	4.934	4.650	4.910	351,088	+0.09(+1.87%)
Aug 10, 2023	4.940	5.078	4.800	4.820	479,125	-0.21(-4.17%)
Aug 09, 2023	5.100	5.240	4.840	5.030	709,382	-0.10(-1.95%)
Aug 08, 2023	4.640	5.220	4.580	5.130	1,126,069	+0.39(+8.23%)
Aug 07, 2023	5.100	5.140	4.600	4.740	1,231,071	-0.38(-7.42%)
Aug 04, 2023	5.140	5.400	5.070	5.120	847,436	+0.03(+0.59%)
Aug 03, 2023	5.380	5.400	5.010	5.090	1,130,213	-0.21(-3.96%)
Aug 02, 2023	5.700	5.800	5.280	5.300	1,464,209	-0.55(-9.40%)
Aug 01, 2023	5.970	6.270	5.830	5.850	1,757,985	-0.22(-3.62%)
Jul 31, 2023	6.170	6.480	6.045	6.070	1,228,912	+0.03(+0.50%)
Jul 28, 2023	5.800	6.700	5.690	6.040	3,588,112	+0.29(+5.04%)
Jul 27, 2023	6.270	6.420	5.740	5.750	1,503,802	-0.48(-7.70%)
Jul 26, 2023	6.530	6.560	5.680	6.230	3,197,757	-0.22(-3.41%)
Jul 25, 2023	6.530	7.770	6.320	6.450	15,315,102	+0.10(+1.57%)
Jul 24, 2023	7.790	7.920	6.010	6.350	9,073,478	-2.05(-24.40%)
Jul 21, 2023	7.420	9.900	6.900	8.400	75,791,992	+1.96(+30.43%)
Jul 20, 2023	4.180	8.090	4.050	6.440	68,589,376	+2.35(+57.46%)
Jul 19, 2023	4.080	4.237	4.051	4.090	420,963	+0.00(+0.00%)
Jul 18, 2023	4.290	4.335	3.985	4.090	1,284,872	-0.15(-3.54%)
Jul 17, 2023	4.620	4.620	4.220	4.240	947,716	-0.33(-7.22%)
Jul 14, 2023	4.600	4.700	4.530	4.570	640,735	+0.07(+1.56%)
Jul 13, 2023	4.590	4.647	4.485	4.500	789,031	-0.10(-2.17%)
Jul 12, 2023	4.670	4.720	4.520	4.600	465,633	-0.02(-0.43%)
Jul 11, 2023	4.750	4.780	4.530	4.620	653,848	-0.14(-2.94%)
Jul 10, 2023	4.710	4.780	4.620	4.760	479,737	+0.05(+1.06%)
Jul 07, 2023	4.640	4.940	4.590	4.710	661,302	+0.12(+2.61%)
Jul 06, 2023	4.800	4.800	4.480	4.590	876,954	-0.31(-6.33%)
Jul 05, 2023	4.900	5.018	4.750	4.900	659,051	-0.08(-1.61%)
Jul 03, 2023	5.040	5.150	4.860	4.980	585,948	-0.06(-1.19%)
Jun 30, 2023	5.150	5.170	5.020	5.040	515,962	-0.10(-1.95%)
Jun 29, 2023	5.110	5.260	5.010	5.140	509,386	+0.03(+0.59%)
Jun 28, 2023	5.060	5.140	4.950	5.110	782,021	+0.05(+0.99%)
Jun 27, 2023	5.080	5.270	4.980	5.060	557,996	+0.04(+0.80%)
Jun 26, 2023	5.100	5.220	4.890	5.020	673,887	-0.13(-2.52%)
Jun 23, 2023	5.430	5.460	5.110	5.150	769,533	-0.28(-5.16%)
Jun 22, 2023	5.500	5.630	5.280	5.430	720,039	-0.19(-3.38%)
Jun 21, 2023	5.760	6.320	5.420	5.620	2,129,782	-0.20(-3.44%)
Jun 20, 2023	5.680	5.850	5.480	5.820	1,103,623	+0.20(+3.56%)
Jun 16, 2023	5.750	5.780	5.500	5.620	698,662	-0.12(-2.09%)

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