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 )

3.120 +0.140 (+4.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Dec 30, 2022 5.200 5.240 4.808 5.072 11,095 -0.14(-2.69%)
Dec 29, 2022 5.360 5.400 4.704 5.212 15,193 -0.18(-3.41%)
Dec 28, 2022 5.020 5.556 5.020 5.396 13,902 -0.01(-0.15%)
Dec 27, 2022 5.888 5.960 5.400 5.404 8,345 -0.32(-5.59%)
Dec 23, 2022 5.740 6.000 5.460 5.724 6,785 -0.19(-3.25%)
Dec 22, 2022 5.296 6.392 5.236 5.916 25,233 +0.02(+0.41%)
Dec 21, 2022 6.400 6.756 4.860 5.892 62,039 -0.35(-5.58%)
Dec 20, 2022 6.516 6.516 6.040 6.240 7,147 -0.36(-5.40%)
Dec 19, 2022 6.584 6.788 6.200 6.596 5,978 -0.19(-2.83%)
Dec 16, 2022 6.584 6.980 6.408 6.788 7,931 -0.00(-0.06%)
Dec 15, 2022 7.040 7.040 6.404 6.792 5,811 -0.18(-2.58%)
Dec 14, 2022 6.800 7.200 6.020 6.972 11,382 -0.08(-1.13%)
Dec 13, 2022 7.200 7.440 6.400 7.052 6,740 -0.07(-0.96%)
Dec 12, 2022 6.800 7.664 6.400 7.120 18,264 +0.42(+6.21%)
Dec 09, 2022 6.636 7.100 6.608 6.704 7,555 -0.14(-1.99%)
Dec 08, 2022 6.780 7.196 6.604 6.840 8,072 +0.07(+1.00%)
Dec 07, 2022 7.000 7.040 6.728 6.772 5,045 -0.18(-2.59%)
Dec 06, 2022 7.852 7.852 6.880 6.952 12,844 -0.72(-9.38%)
Dec 05, 2022 7.480 8.000 7.244 7.672 14,419 +0.22(+2.90%)
Dec 02, 2022 7.960 7.960 7.240 7.456 18,393 -0.36(-4.65%)
Dec 01, 2022 8.000 8.268 7.608 7.820 13,691 +0.09(+1.14%)
Nov 30, 2022 8.000 8.384 7.428 7.732 9,843 -0.27(-3.35%)
Nov 29, 2022 7.200 8.920 7.200 8.000 65,848 +0.80(+11.11%)
Nov 28, 2022 7.200 7.520 6.972 7.200 14,557 -0.04(-0.61%)
Nov 25, 2022 7.096 7.580 7.096 7.244 5,324 -0.04(-0.49%)
Nov 23, 2022 7.196 7.600 6.800 7.280 14,062 -0.03(-0.38%)
Nov 22, 2022 7.520 7.520 7.100 7.308 9,025 +0.11(+1.50%)
Nov 21, 2022 7.512 7.708 7.000 7.200 12,005 -0.60(-7.69%)
Nov 18, 2022 7.512 8.200 7.420 7.800 10,548 +0.29(+3.83%)
Nov 17, 2022 7.348 7.544 7.200 7.512 5,138 -0.03(-0.42%)
Nov 16, 2022 7.600 8.312 7.096 7.544 11,438 -0.06(-0.79%)
Nov 15, 2022 8.336 8.336 7.408 7.604 20,410 -0.36(-4.47%)
Nov 14, 2022 7.200 8.552 7.004 7.960 61,695 +0.96(+13.71%)
Nov 11, 2022 7.232 7.232 6.800 7.000 8,752 +0.11(+1.63%)
Nov 10, 2022 7.160 7.196 6.800 6.888 15,991 +0.04(+0.64%)
Nov 09, 2022 7.992 8.000 6.720 6.844 17,007 -1.00(-12.79%)
Nov 08, 2022 8.800 8.800 7.604 7.848 23,686 -0.63(-7.41%)
Nov 07, 2022 8.400 8.600 8.200 8.476 6,684 +0.16(+1.92%)
Nov 04, 2022 8.404 8.480 8.136 8.316 8,259 -0.12(-1.47%)
Nov 03, 2022 8.400 8.736 8.200 8.440 5,280 +0.04(+0.43%)
Nov 02, 2022 8.516 8.840 8.200 8.404 10,225 -0.11(-1.32%)
Nov 01, 2022 8.800 8.920 8.320 8.516 15,559 -0.34(-3.88%)
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%)
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.