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 )

3.165 +0.095 (+3.09%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 6, 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 (%)
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%)
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.