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 )

2.820 +0.100 (+3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 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%)
Mar 01, 2023 7.810 7.810 6.990 7.040 76,436 -0.61(-7.97%)
Feb 28, 2023 8.010 8.320 7.520 7.650 43,917 -0.43(-5.32%)
Feb 27, 2023 8.370 8.390 7.800 8.080 78,007 -0.32(-3.81%)
Feb 24, 2023 7.530 8.840 7.280 8.400 226,623 +0.65(+8.39%)
Feb 23, 2023 9.400 10.63 7.500 7.750 303,852 -0.85(-9.88%)
Feb 22, 2023 9.740 9.990 8.500 8.600 76,959 -1.17(-11.98%)
Feb 21, 2023 10.51 10.60 9.260 9.770 91,168 -1.09(-10.04%)
Feb 17, 2023 12.07 12.37 10.56 10.86 134,742 -1.38(-11.27%)
Feb 16, 2023 12.50 13.98 12.01 12.24 191,302 -0.25(-2.00%)
Feb 15, 2023 13.01 13.50 11.61 12.49 267,273 -1.05(-7.75%)
Feb 14, 2023 13.71 15.48 12.04 13.54 302,670 -1.96(-12.65%)
Feb 13, 2023 16.39 17.00 14.91 15.50 206,225 -3.40(-17.99%)
Feb 10, 2023 14.36 18.98 14.00 18.90 555,406 +1.86(+10.92%)
Feb 09, 2023 20.00 21.08 14.80 17.04 1,255,995 -4.59(-21.23%)
Feb 08, 2023 14.32 23.52 14.32 21.63 2,343,703 +7.97(+58.36%)
Feb 07, 2023 14.90 15.96 13.36 13.66 193,341 -0.51(-3.61%)
Feb 06, 2023 22.20 23.60 13.20 14.17 1,105,441 -3.43(-19.48%)
Feb 03, 2023 9.948 18.40 9.412 17.60 1,165,319 +7.60(+76.00%)
Feb 02, 2023 10.19 10.20 9.240 10.00 69,000 -0.18(-1.81%)
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.