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 )

2.865 -0.035 (-1.21%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 20, 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 (%)
Oct 31, 2022 9.080 9.168 8.600 8.860 7,440 -0.17(-1.86%)
Oct 28, 2022 9.200 9.540 8.600 9.028 28,002 -0.25(-2.67%)
Oct 27, 2022 9.200 9.516 9.004 9.276 6,509 -0.14(-1.44%)
Oct 26, 2022 9.596 9.596 9.204 9.412 7,158 +0.09(+0.99%)
Oct 25, 2022 9.200 9.936 9.000 9.320 19,910 -0.04(-0.43%)
Oct 24, 2022 9.408 9.976 9.280 9.360 7,767 -0.23(-2.42%)
Oct 21, 2022 9.600 9.612 9.240 9.592 15,781 +0.10(+1.05%)
Oct 20, 2022 9.476 10.36 9.200 9.492 33,281 +0.02(+0.17%)
Oct 19, 2022 9.600 9.696 9.012 9.476 18,297 +0.14(+1.46%)
Oct 18, 2022 9.004 9.756 9.004 9.340 10,195 +0.10(+1.13%)
Oct 17, 2022 9.500 9.500 8.860 9.236 11,785 +0.20(+2.17%)
Oct 14, 2022 9.200 9.396 8.848 9.040 8,399 -0.08(-0.88%)
Oct 13, 2022 8.800 9.148 8.788 9.120 10,443 -0.04(-0.44%)
Oct 12, 2022 9.468 9.800 8.948 9.160 15,320 -0.04(-0.43%)
Oct 11, 2022 9.240 9.468 8.920 9.200 12,222 -0.27(-2.83%)
Oct 10, 2022 10.00 10.40 9.340 9.468 30,341 -0.53(-5.32%)
Oct 07, 2022 10.60 10.60 9.720 10.00 15,180 -0.36(-3.47%)
Oct 06, 2022 10.40 10.80 10.00 10.36 23,547 +0.52(+5.28%)
Oct 05, 2022 9.160 10.62 9.160 9.840 32,095 +0.40(+4.24%)
Oct 04, 2022 9.600 9.592 9.204 9.440 10,382 +0.00(+0.00%)
Oct 03, 2022 9.496 9.796 9.204 9.440 17,183 -0.12(-1.26%)
Sep 30, 2022 9.924 9.980 9.468 9.560 12,908 -0.22(-2.29%)
Sep 29, 2022 9.772 10.20 9.736 9.784 12,013 +0.05(+0.53%)
Sep 28, 2022 9.536 9.952 9.380 9.732 15,943 +0.24(+2.49%)
Sep 27, 2022 9.572 9.600 9.200 9.496 10,871 -0.08(-0.79%)
Sep 26, 2022 9.200 9.660 9.200 9.572 13,834 -0.23(-2.33%)
Sep 23, 2022 10.00 10.18 8.840 9.800 29,687 +0.32(+3.33%)
Sep 22, 2022 10.32 10.32 9.360 9.484 30,056 -0.57(-5.69%)
Sep 21, 2022 10.70 10.88 10.05 10.06 24,326 -0.83(-7.61%)
Sep 20, 2022 11.20 11.51 10.63 10.88 30,310 -0.50(-4.39%)
Sep 19, 2022 11.60 12.00 11.20 11.38 42,639 +0.01(+0.07%)
Sep 16, 2022 11.30 11.56 11.00 11.38 25,486 +0.15(+1.35%)
Sep 15, 2022 11.38 11.40 11.00 11.22 37,689 -0.26(-2.30%)
Sep 14, 2022 12.66 12.72 10.80 11.49 131,507 -1.89(-14.14%)
Sep 13, 2022 12.80 14.52 12.60 13.38 203,640 +0.98(+7.90%)
Sep 12, 2022 12.40 13.00 11.80 12.40 36,649 +0.24(+1.97%)
Sep 09, 2022 13.20 13.39 12.00 12.16 64,638 -1.36(-10.06%)
Sep 08, 2022 13.60 13.80 12.88 13.52 46,075 -0.68(-4.79%)
Sep 07, 2022 14.60 14.76 13.60 14.20 45,386 -0.56(-3.79%)
Sep 06, 2022 14.40 14.79 13.60 14.76 65,311 +0.36(+2.50%)
Sep 02, 2022 12.80 14.68 12.56 14.40 155,075 +0.00(+0.00%)
Sep 01, 2022 17.81 20.00 13.68 14.40 1,442,861 -0.16(-1.07%)
Aug 31, 2022 11.10 14.80 10.70 14.56 483,774 +3.74(+34.58%)
Aug 30, 2022 11.37 11.56 10.40 10.82 34,257 -0.47(-4.18%)
Aug 29, 2022 11.24 11.40 10.92 11.29 18,004 +0.26(+2.39%)
Aug 26, 2022 11.60 11.60 10.92 11.02 21,377 -0.46(-3.97%)
Aug 25, 2022 11.60 11.84 11.20 11.48 41,430 +0.10(+0.88%)
Aug 24, 2022 11.20 11.40 10.68 11.38 35,237 +0.51(+4.67%)
Aug 23, 2022 10.80 11.40 10.72 10.87 24,070 -0.25(-2.27%)
Aug 22, 2022 11.24 11.46 10.80 11.12 20,224 -0.19(-1.70%)
Aug 19, 2022 11.44 11.60 10.92 11.32 19,717 +0.11(+1.00%)
Aug 18, 2022 11.28 11.79 10.88 11.20 24,906 -0.14(-1.20%)
Aug 17, 2022 11.60 11.80 11.20 11.34 27,105 -0.46(-3.90%)
Aug 16, 2022 12.34 12.36 11.60 11.80 27,139 -0.40(-3.31%)
Aug 15, 2022 12.24 12.68 12.02 12.20 25,407 -0.20(-1.64%)
Aug 12, 2022 12.80 12.80 12.27 12.41 33,870 -0.39(-3.06%)
Aug 11, 2022 12.80 12.85 12.24 12.80 33,582 +0.38(+3.03%)
Aug 10, 2022 13.20 13.56 12.20 12.42 75,581 -1.18(-8.67%)
Aug 09, 2022 14.34 14.58 12.40 13.60 299,437 +1.60(+13.37%)
Aug 08, 2022 11.40 13.20 11.20 12.00 85,872 +0.40(+3.45%)
Aug 05, 2022 11.64 11.72 11.20 11.60 26,125 -0.05(-0.45%)
Aug 04, 2022 12.34 12.34 11.22 11.65 39,072 +0.45(+4.04%)
Aug 03, 2022 11.20 11.40 10.48 11.20 48,050 +0.29(+2.68%)
Aug 02, 2022 10.80 11.16 10.47 10.91 33,996 -0.09(-0.80%)
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.