Indicators

Guardforce Ai Company (NQ: GFAI )

3.020 -0.110 (-3.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	3.410	3.650	3.250	3.570	1,120,280	+0.29(+8.84%)
Feb 28, 2024	3.760	3.760	3.140	3.280	1,114,305	-0.50(-13.23%)
Feb 27, 2024	3.180	3.940	3.100	3.780	3,312,278	+0.80(+26.85%)
Feb 26, 2024	2.610	3.062	2.580	2.980	861,590	+0.44(+17.32%)
Feb 23, 2024	2.630	2.740	2.440	2.540	229,370	-0.12(-4.51%)
Feb 22, 2024	2.900	2.910	2.620	2.660	357,152	-0.01(-0.37%)
Feb 21, 2024	2.600	2.740	2.520	2.670	326,770	+0.09(+3.49%)
Feb 20, 2024	3.120	3.199	2.350	2.580	970,723	-0.60(-18.87%)
Feb 16, 2024	3.410	3.425	3.100	3.180	567,196	-0.31(-8.88%)
Feb 15, 2024	3.120	3.680	3.040	3.490	1,844,186	+0.56(+19.11%)
Feb 14, 2024	2.660	2.990	2.580	2.930	278,212	+0.36(+14.01%)
Feb 13, 2024	2.750	2.750	2.540	2.570	198,413	-0.25(-8.87%)
Feb 12, 2024	2.770	3.010	2.750	2.820	311,452	+0.02(+0.71%)
Feb 09, 2024	2.590	2.899	2.590	2.800	387,589	+0.23(+8.95%)
Feb 08, 2024	2.510	2.669	2.480	2.570	145,650	+0.09(+3.63%)
Feb 07, 2024	2.590	2.590	2.420	2.480	111,024	-0.07(-2.75%)
Feb 06, 2024	2.420	2.620	2.400	2.550	131,252	+0.18(+7.59%)
Feb 05, 2024	2.650	2.650	2.270	2.370	217,229	-0.22(-8.49%)
Feb 02, 2024	2.440	2.590	2.400	2.590	62,627	+0.13(+5.28%)

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.