Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Guardforce Ai Company
(NQ:
GFAI
)
2.290
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 24, 2024
2.190
2.330
2.190
2.290
74,474
+0.06(+2.69%)
Jun 21, 2024
2.250
2.300
2.220
2.230
33,160
-0.09(-3.88%)
Jun 20, 2024
2.240
2.350
2.120
2.320
120,826
+0.05(+2.20%)
Jun 18, 2024
2.330
2.330
2.200
2.270
57,768
-0.03(-1.30%)
Jun 17, 2024
2.350
2.360
2.280
2.300
65,624
-0.05(-2.13%)
Jun 14, 2024
2.350
2.450
2.310
2.350
74,294
-0.02(-0.84%)
Jun 13, 2024
2.390
2.390
2.320
2.370
60,420
-0.01(-0.42%)
Jun 12, 2024
2.400
2.550
2.360
2.380
77,405
-0.02(-0.83%)
Jun 11, 2024
2.380
2.400
2.300
2.400
46,117
+0.02(+0.84%)
Jun 10, 2024
2.430
2.450
2.340
2.380
84,843
-0.09(-3.64%)
Jun 07, 2024
2.530
2.630
2.430
2.470
107,470
-0.10(-3.89%)
Jun 06, 2024
2.620
2.640
2.510
2.570
68,864
-0.07(-2.65%)
Jun 05, 2024
2.580
2.680
2.510
2.640
76,148
+0.05(+1.93%)
Jun 04, 2024
2.570
2.610
2.500
2.590
74,017
+0.03(+1.17%)
Jun 03, 2024
2.680
2.710
2.545
2.560
97,640
-0.08(-3.03%)
May 31, 2024
2.760
2.795
2.590
2.640
184,763
-0.11(-4.00%)
May 30, 2024
2.770
2.873
2.720
2.750
126,312
-0.02(-0.72%)
May 29, 2024
2.700
2.790
2.650
2.770
82,976
+0.02(+0.73%)
May 28, 2024
2.840
2.865
2.720
2.750
73,433
-0.08(-2.83%)
May 24, 2024
2.790
2.850
2.770
2.830
35,508
+0.06(+2.17%)
May 23, 2024
3.010
3.010
2.700
2.770
100,873
-0.10(-3.48%)
May 22, 2024
3.070
3.070
2.760
2.870
81,220
+0.03(+1.06%)
May 21, 2024
2.900
2.980
2.810
2.840
112,747
-0.06(-2.07%)
May 20, 2024
2.980
2.980
2.820
2.900
130,925
+0.00(+0.00%)
May 17, 2024
2.950
2.970
2.850
2.900
91,342
+0.02(+0.69%)
May 16, 2024
3.030
3.030
2.860
2.880
147,745
-0.15(-4.95%)
May 15, 2024
3.320
3.354
2.930
3.030
562,764
-0.04(-1.30%)
May 14, 2024
3.130
3.250
3.050
3.070
93,308
-0.03(-0.97%)
May 13, 2024
3.030
3.190
3.030
3.100
81,226
+0.08(+2.65%)
May 10, 2024
3.140
3.180
3.010
3.020
88,904
-0.11(-3.51%)
May 09, 2024
3.200
3.229
3.080
3.130
33,430
+0.00(+0.00%)
May 08, 2024
3.180
3.210
3.100
3.130
62,716
-0.04(-1.26%)
May 07, 2024
3.300
3.301
3.070
3.170
94,037
-0.13(-3.94%)
May 06, 2024
3.120
3.405
3.041
3.300
208,276
+0.23(+7.49%)
May 03, 2024
3.140
3.190
3.020
3.070
83,715
-0.05(-1.60%)
May 02, 2024
3.090
3.120
2.851
3.120
133,033
+0.14(+4.70%)
May 01, 2024
2.920
3.018
2.900
2.980
85,009
+0.11(+3.83%)
Apr 30, 2024
2.960
3.033
2.850
2.870
83,582
-0.13(-4.33%)
Apr 29, 2024
3.110
3.279
2.980
3.000
179,450
-0.02(-0.66%)
Apr 26, 2024
2.920
3.060
2.910
3.020
169,679
+0.18(+6.34%)
Apr 25, 2024
2.750
2.920
2.750
2.840
67,393
+0.00(+0.00%)
Apr 24, 2024
2.850
2.960
2.780
2.840
86,773
+0.05(+1.79%)
Apr 23, 2024
2.770
2.900
2.750
2.790
98,171
+0.06(+2.20%)
Apr 22, 2024
2.760
2.820
2.610
2.730
175,348
-0.09(-3.19%)
Apr 19, 2024
2.690
2.900
2.690
2.820
150,431
+0.10(+3.68%)
Apr 18, 2024
2.870
2.920
2.720
2.720
102,002
-0.15(-5.23%)
Apr 17, 2024
3.120
3.120
2.840
2.870
182,453
-0.13(-4.33%)
Apr 16, 2024
2.890
3.060
2.790
3.000
281,034
+0.31(+11.52%)
Apr 15, 2024
3.240
3.279
2.670
2.690
485,698
-0.55(-16.98%)
Apr 12, 2024
3.420
3.420
3.203
3.240
225,321
-0.23(-6.63%)
Apr 11, 2024
3.390
3.510
3.300
3.470
131,788
+0.08(+2.36%)
Apr 10, 2024
3.300
3.450
3.260
3.390
167,179
-0.03(-0.88%)
Apr 09, 2024
3.590
3.736
3.410
3.420
185,143
-0.17(-4.74%)
Apr 08, 2024
3.770
3.809
3.550
3.590
209,930
-0.16(-4.27%)
Apr 05, 2024
3.900
4.090
3.680
3.750
300,686
-0.03(-0.79%)
Apr 04, 2024
3.780
4.200
3.707
3.780
537,438
+0.10(+2.72%)
Apr 03, 2024
3.670
3.730
3.550
3.680
93,350
+0.02(+0.55%)
Apr 02, 2024
3.630
3.680
3.500
3.660
126,863
-0.14(-3.68%)
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
.