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
)
1.760
-0.065 (-3.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 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:
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 (%)
Aug 02, 2024
1.800
1.805
1.610
1.760
154,732
-0.06(-3.56%)
Aug 01, 2024
1.990
1.990
1.730
1.825
317,926
-0.16(-7.83%)
Jul 31, 2024
1.960
2.020
1.920
1.980
165,878
+0.02(+1.02%)
Jul 30, 2024
2.160
2.258
1.890
1.960
580,462
-0.20(-9.26%)
Jul 29, 2024
2.270
2.370
2.090
2.160
1,384,546
-0.09(-4.00%)
Jul 26, 2024
2.160
2.290
2.110
2.250
165,540
+0.14(+6.64%)
Jul 25, 2024
2.210
2.270
2.100
2.110
185,635
-0.08(-3.65%)
Jul 24, 2024
2.250
2.330
2.160
2.190
72,072
-0.10(-4.37%)
Jul 23, 2024
2.300
2.350
2.260
2.290
79,488
+0.00(+0.00%)
Jul 22, 2024
2.190
2.370
2.190
2.290
117,805
+0.13(+6.02%)
Jul 19, 2024
2.230
2.280
2.151
2.160
95,212
-0.11(-4.66%)
Jul 18, 2024
2.360
2.420
2.220
2.265
88,547
-0.11(-4.81%)
Jul 17, 2024
2.550
2.600
2.360
2.380
291,147
-0.15(-5.94%)
Jul 16, 2024
2.490
2.600
2.460
2.530
101,066
+0.05(+2.02%)
Jul 15, 2024
2.500
2.550
2.440
2.480
102,077
+0.01(+0.40%)
Jul 12, 2024
2.470
2.560
2.400
2.470
58,643
+0.07(+2.92%)
Jul 11, 2024
2.580
2.600
2.200
2.400
191,252
-0.15(-5.88%)
Jul 10, 2024
2.390
2.550
2.260
2.550
172,230
+0.27(+11.84%)
Jul 09, 2024
2.280
2.340
2.230
2.280
39,045
+0.03(+1.33%)
Jul 08, 2024
2.360
2.360
2.240
2.250
50,694
-0.03(-1.32%)
Jul 05, 2024
2.200
2.320
2.200
2.280
64,630
+0.06(+2.70%)
Jul 03, 2024
2.240
2.290
2.200
2.220
40,901
-0.02(-0.89%)
Jul 02, 2024
2.200
2.240
2.180
2.240
42,679
+0.03(+1.36%)
Jul 01, 2024
2.230
2.240
2.200
2.210
26,777
+0.01(+0.45%)
Jun 28, 2024
2.260
2.270
2.200
2.200
36,155
-0.01(-0.68%)
Jun 27, 2024
2.250
2.250
2.180
2.215
46,320
-0.03(-1.12%)
Jun 26, 2024
2.210
2.250
2.150
2.240
90,909
+0.03(+1.36%)
Jun 25, 2024
2.300
2.380
2.190
2.210
219,716
-0.08(-3.49%)
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%)
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
.