Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guardforce Ai Company WT (NQ: GFAIW )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 9:37 AM EDT, May 16, 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 (%)
May 16, 2024 0.2200 0 +0.01(+4.76%)
May 14, 2024 0.2100 0 -0.01(-4.55%)
May 08, 2024 0.2200 0 +0.01(+4.76%)
May 06, 2024 0.2100 12 +0.00(+0.00%)
May 03, 2024 0.2100 0.2300 0.1870 0.2100 2,252 -0.01(-4.55%)
May 01, 2024 0.2200 56 -0.03(-12.80%)
Apr 30, 2024 0.2522 0.2523 0.2522 0.2523 411 -0.02(-8.29%)
Apr 29, 2024 0.2500 0.2751 0.2400 0.2751 1,460 -0.03(-9.36%)
Apr 26, 2024 0.3035 0.3035 0.3035 0.3035 240 +0.00(+0.66%)
Apr 25, 2024 0.3000 0.3015 0.3000 0.3015 2,271 -0.02(-5.78%)
Apr 24, 2024 0.3000 0.3200 0.3000 0.3200 1,000 +0.04(+14.29%)
Apr 23, 2024 0.2444 0.2800 0.2444 0.2800 3,452 +0.07(+33.33%)
Apr 22, 2024 0.2534 0.2618 0.2100 0.2100 4,454 -0.07(-24.73%)
Apr 19, 2024 0.2300 0.2800 0.2300 0.2790 1,958 +0.07(+31.60%)
Apr 18, 2024 0.2120 0.2120 0.2120 0.2120 178 -0.06(-21.48%)
Apr 17, 2024 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Apr 16, 2024 0.2700 0.3000 0.2600 0.2700 9,858 +0.02(+8.00%)
Apr 15, 2024 0.2601 0.2602 0.2500 0.2500 4,872 -0.05(-17.36%)
Apr 12, 2024 0.3001 0.3261 0.2810 0.3025 2,750 +0.00(+1.34%)
Apr 10, 2024 0.2985 29 -0.02(-7.33%)
Apr 09, 2024 0.3221 0.3721 0.3221 0.3221 2,033 +0.00(+0.03%)
Apr 08, 2024 0.3873 0.3873 0.3120 0.3220 3,011 +0.01(+3.87%)
Apr 05, 2024 0.3300 0.4320 0.3100 0.3100 3,907 -0.02(-6.06%)
Apr 04, 2024 0.3100 0.3650 0.2900 0.3300 22,074 -0.02(-5.71%)
Apr 03, 2024 0.3105 0.3500 0.2813 0.3500 1,611 +0.07(+25.00%)
Apr 02, 2024 0.3000 0.3000 0.2800 0.2800 289 -0.03(-9.68%)
Apr 01, 2024 0.3850 0.3850 0.3100 0.3100 3,532 -0.02(-5.02%)
Mar 28, 2024 0.2800 0.4210 0.2700 0.3264 18,095 +0.01(+4.05%)
Mar 27, 2024 0.2900 0.3200 0.2790 0.3137 5,890 +0.01(+4.57%)
Mar 26, 2024 0.3326 0.3335 0.3000 0.3000 4,217 -0.01(-4.18%)
Mar 25, 2024 0.3133 0.3261 0.3120 0.3131 7,273 +0.03(+11.82%)
Mar 22, 2024 0.3859 0.3859 0.2800 0.2800 7,718 -0.07(-19.70%)
Mar 21, 2024 0.4500 0.4500 0.3487 0.3487 14,823 -0.06(-14.95%)
Mar 20, 2024 0.4859 0.4859 0.4100 0.4100 12,023 +0.01(+2.50%)
Mar 19, 2024 0.3855 0.4860 0.3365 0.4000 5,577 -0.05(-11.11%)
Mar 18, 2024 0.4100 0.4860 0.4000 0.4500 16,947 +0.01(+2.27%)
Mar 15, 2024 0.3000 0.4860 0.3000 0.4400 49,430 +0.08(+22.22%)
Mar 14, 2024 0.3343 0.3999 0.2773 0.3600 18,760 +0.05(+16.17%)
Mar 13, 2024 0.3589 0.3589 0.2522 0.3099 8,367 -0.00(-0.74%)
Mar 12, 2024 0.2500 0.3122 0.2500 0.3122 12,384 +0.13(+73.35%)
Mar 11, 2024 0.1801 0.1801 0.1801 0.1801 1,000 -0.05(-22.77%)
Mar 08, 2024 0.3250 0.4412 0.1856 0.2332 44,955 -0.02(-8.58%)
Mar 07, 2024 0.3900 0.3900 0.2551 0.2551 3,157 -0.16(-37.99%)
Mar 06, 2024 0.3811 0.4114 0.2500 0.4114 6,201 -0.01(-2.05%)
Mar 05, 2024 0.5011 0.5371 0.3701 0.4200 5,883 -0.12(-21.82%)
Mar 04, 2024 0.3700 0.5556 0.3699 0.5372 60,972 +0.17(+45.19%)
Mar 01, 2024 0.3400 0.3700 0.3150 0.3700 9,901 +0.00(+0.00%)
Feb 29, 2024 0.3100 0.3700 0.3040 0.3700 3,579 +0.08(+27.59%)
Feb 28, 2024 0.3000 0.3000 0.2600 0.2900 2,394 -0.05(-14.71%)
Feb 27, 2024 0.3071 0.3700 0.3018 0.3400 20,985 +0.08(+28.64%)
Feb 26, 2024 0.3190 0.3250 0.2401 0.2643 3,459 -0.06(-18.48%)
Feb 23, 2024 0.3242 0.3242 0.3242 0.3242 525 -0.04(-11.18%)
Feb 22, 2024 0.3700 0.3700 0.2300 0.3650 12,953 +0.03(+10.61%)
Feb 21, 2024 0.3700 0.3700 0.3300 0.3300 1,628 -0.04(-10.81%)
Feb 16, 2024 0.3700 0 -0.01(-2.63%)
Feb 15, 2024 0.2100 0.3800 0.2100 0.3800 15,745 +0.21(+123.40%)
Feb 13, 2024 0.1701 2 +0.01(+3.59%)
Feb 09, 2024 0.1642 100 -0.02(-12.98%)
Feb 06, 2024 0.1887 2 +0.02(+9.90%)
Jan 29, 2024 0.1717 0 -0.03(-14.15%)
Jan 26, 2024 0.2000 0.2000 0.2000 0.2000 250 +0.00(+0.00%)
Jan 23, 2024 0.2000 0 +0.01(+5.26%)
Jan 22, 2024 0.2300 0.2300 0.1900 0.1900 3,285 +0.02(+15.15%)
Jan 19, 2024 0.1601 0.1698 0.1600 0.1650 2,586 +0.01(+9.63%)
Jan 18, 2024 0.1600 0.1600 0.1500 0.1505 2,600 +0.00(+0.33%)
Jan 12, 2024 0.1500 0 -0.01(-6.25%)
Jan 11, 2024 0.1700 0.2100 0.1600 0.1600 2,122 -0.03(-14.71%)
Jan 10, 2024 0.1876 0.1876 0.1876 0.1876 200 +0.02(+13.63%)
Jan 09, 2024 0.1800 0.2001 0.1651 0.1651 6,950 -0.00(-2.88%)
Jan 08, 2024 0.1700 0.1700 0.1700 0.1700 1,108 +0.01(+3.03%)
Jan 05, 2024 0.1650 0.1650 0.1650 0.1650 5,008 -0.01(-8.33%)
Jan 02, 2024 0.1800 44 +0.01(+5.82%)
Dec 29, 2023 0.1700 0.1701 0.1700 0.1701 520 -0.01(-5.50%)
Dec 28, 2023 0.1800 0.1801 0.1800 0.1800 1,771 +0.01(+5.88%)
Dec 27, 2023 0.1800 0.1800 0.1700 0.1700 296 +0.01(+9.54%)
Dec 19, 2023 0.1552 50 -0.12(-44.57%)
Dec 18, 2023 0.2800 0.2800 0.2800 0.2800 200 +0.09(+49.89%)
Dec 15, 2023 0.1868 0.1868 0.1868 0.1868 126 -0.02(-11.05%)
Dec 13, 2023 0.2100 158 -0.08(-27.29%)
Dec 06, 2023 0.2888 50 +0.14(+92.53%)
Dec 05, 2023 0.1605 0.1605 0.1500 0.1500 330 -0.03(-16.67%)
Dec 01, 2023 0.1800 50 +0.03(+20.00%)
Nov 30, 2023 0.1700 0.1700 0.1500 0.1500 502 -0.02(-11.76%)
Nov 29, 2023 0.1850 0.1850 0.1700 0.1700 334 -0.07(-29.17%)
Nov 28, 2023 0.2400 0.2400 0.2400 0.2400 150 +0.00(+0.00%)
Nov 27, 2023 0.2400 0.2400 0.2400 0.2400 133 +0.00(+1.10%)
Nov 22, 2023 0.2374 0 +0.08(+55.16%)
Nov 21, 2023 0.1473 0.1674 0.1410 0.1530 1,414 +0.00(+1.93%)
Nov 17, 2023 0.1501 0 +0.00(+0.07%)
Nov 15, 2023 0.1500 0 -0.00(-0.07%)
Nov 14, 2023 0.1600 0.1600 0.1500 0.1501 1,429 -0.01(-7.40%)
Nov 10, 2023 0.1621 0 -0.04(-18.95%)
Nov 07, 2023 0.2000 0 -0.02(-9.17%)
Nov 06, 2023 0.2202 0.2202 0.2202 0.2202 200 -0.00(-0.05%)
Nov 03, 2023 0.2000 0.2203 0.2000 0.2203 9,235 +0.04(+20.05%)
Nov 02, 2023 0.1835 0.1835 0.1835 0.1835 2,004 +0.02(+13.27%)
Nov 01, 2023 0.1620 0.1620 0.1620 0.1620 1,050 +0.00(+1.19%)
Oct 31, 2023 0.1600 0.1601 0.1600 0.1601 2,000 -0.02(-13.46%)
Oct 27, 2023 0.1850 0 +0.01(+6.81%)
Oct 26, 2023 0.1732 0.1732 0.1732 0.1732 169 -0.04(-17.52%)
Oct 24, 2023 0.2100 0 +0.05(+31.09%)
Oct 23, 2023 0.2000 0.2001 0.1602 0.1602 5,187 -0.06(-27.18%)
Oct 20, 2023 0.2200 0.2200 0.2200 0.2200 296 -0.02(-8.33%)
Oct 19, 2023 0.2400 0.2400 0.2400 0.2400 200 +0.03(+14.29%)
Oct 18, 2023 0.2201 0.2404 0.2100 0.2100 2,452 -0.01(-4.76%)
Oct 17, 2023 0.2250 0.2512 0.2001 0.2205 5,992 -0.00(-1.91%)
Oct 16, 2023 0.2400 0.2700 0.2000 0.2248 7,602 -0.01(-2.35%)
Oct 13, 2023 0.2764 0.2898 0.1964 0.2302 21,785 -0.05(-19.23%)
Oct 12, 2023 0.3176 0.3176 0.2850 0.2850 15,629 -0.03(-10.24%)
Oct 11, 2023 0.3176 0.3384 0.3175 0.3175 12,416 +0.00(+0.00%)
Oct 10, 2023 0.3900 0.3900 0.3175 0.3175 6,807 +0.00(+0.00%)
Oct 09, 2023 0.3175 0.4000 0.3175 0.3175 16,544 +0.00(+0.00%)
Oct 06, 2023 0.3300 0.3712 0.3175 0.3175 4,709 +0.00(+0.00%)
Oct 05, 2023 0.3399 0.3400 0.3174 0.3175 3,202 +0.00(+0.03%)
Oct 04, 2023 0.3173 0.3400 0.3173 0.3174 4,655 +0.00(+0.03%)
Oct 03, 2023 0.3473 0.3574 0.3033 0.3173 15,974 -0.02(-6.68%)
Oct 02, 2023 0.3300 0.3880 0.3033 0.3400 7,326 -0.01(-2.86%)
Sep 29, 2023 0.3600 0.3800 0.3400 0.3500 11,911 +0.01(+2.94%)
Sep 28, 2023 0.3201 0.3466 0.3201 0.3400 27,645 +0.02(+7.87%)
Sep 27, 2023 0.3264 0.3884 0.3151 0.3152 10,749 -0.01(-2.54%)
Sep 26, 2023 0.3300 0.3715 0.3152 0.3234 13,756 -0.05(-14.24%)
Sep 25, 2023 0.3498 0.3890 0.3107 0.3771 9,534 -0.02(-5.73%)
Sep 22, 2023 0.4000 0.4000 0.4000 0.4000 203 +0.09(+28.95%)
Sep 21, 2023 0.3102 0.3102 0.3102 0.3102 3,100 -0.09(-22.45%)
Sep 20, 2023 0.4000 0.4000 0.4000 0.4000 977 +0.01(+2.56%)
Sep 19, 2023 0.3900 0.3900 0.3900 0.3900 100 +0.08(+25.73%)
Sep 18, 2023 0.3102 0.3102 0.3102 0.3102 31,218 +0.00(+0.03%)
Sep 15, 2023 0.3101 0.3101 0.3101 0.3101 500 -0.06(-16.19%)
Sep 14, 2023 0.3700 0.4200 0.3600 0.3700 27,015 +0.02(+5.71%)
Sep 13, 2023 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Sep 12, 2023 0.3500 0.3500 0.3500 0.3500 284 +0.00(+0.00%)
Sep 11, 2023 0.3500 0.3500 0.3500 0.3500 3,003 +0.01(+2.91%)
Sep 08, 2023 0.3401 0.3401 0.3401 0.3401 563 +0.02(+6.28%)
Sep 07, 2023 0.3200 0.3200 0.3200 0.3200 500 -0.07(-17.95%)
Sep 05, 2023 0.3900 19 +0.01(+2.63%)
Sep 01, 2023 0.3202 0.3800 0.3201 0.3800 1,309 +0.02(+6.29%)
Aug 31, 2023 0.3201 0.3900 0.3201 0.3575 5,101 +0.01(+2.14%)
Aug 30, 2023 0.4000 0.4000 0.3500 0.3500 826 +0.03(+9.34%)
Aug 29, 2023 0.3201 0.3201 0.3201 0.3201 1,070 +0.00(+0.03%)
Aug 28, 2023 0.3300 0.3301 0.3200 0.3200 865 -0.04(-11.11%)
Aug 25, 2023 0.3400 0.3600 0.3400 0.3600 597 +0.00(+0.00%)
Aug 24, 2023 0.3900 0.3900 0.3300 0.3600 9,728 -0.04(-10.00%)
Aug 21, 2023 0.4000 0 +0.07(+21.21%)
Aug 18, 2023 0.3503 0.3503 0.3300 0.3300 782 -0.07(-17.48%)
Aug 17, 2023 0.3500 0.4000 0.3500 0.3999 1,090 +0.03(+8.08%)
Aug 16, 2023 0.3700 0.3700 0.3700 0.3700 219 +0.00(+0.00%)
Aug 15, 2023 0.3500 0.4300 0.3500 0.3700 4,668 -0.02(-4.15%)
Aug 14, 2023 0.3300 0.3950 0.3300 0.3860 7,134 -0.04(-10.23%)
Aug 11, 2023 0.3700 0.4400 0.3301 0.4300 4,153 +0.06(+16.18%)
Aug 10, 2023 0.3800 0.4000 0.3701 0.3701 854 -0.08(-17.48%)
Aug 09, 2023 0.4485 0.4485 0.4485 0.4485 208 +0.08(+21.22%)
Aug 08, 2023 0.3779 0.3779 0.3500 0.3700 3,201 -0.04(-9.71%)
Aug 07, 2023 0.3651 0.4700 0.3500 0.4098 4,775 +0.03(+7.56%)
Aug 04, 2023 0.4351 0.4770 0.3666 0.3810 4,810 -0.01(-1.45%)
Aug 03, 2023 0.4298 0.4400 0.3500 0.3866 7,854 -0.04(-10.09%)
Aug 02, 2023 0.4687 0.4687 0.3500 0.4300 9,750 +0.00(+0.82%)
Aug 01, 2023 0.5588 0.5588 0.4167 0.4265 14,602 -0.11(-21.02%)
Jul 31, 2023 0.4900 0.6399 0.3700 0.5400 1,848 +0.06(+12.50%)
Jul 28, 2023 0.4400 0.4900 0.3500 0.4800 27,895 +0.10(+26.32%)
Jul 27, 2023 0.4100 0.4100 0.3432 0.3800 14,422 +0.00(+0.00%)
Jul 26, 2023 0.4600 0.4900 0.3300 0.3800 31,386 -0.11(-22.45%)
Jul 25, 2023 0.5200 0.5400 0.4402 0.4900 8,322 +0.04(+8.89%)
Jul 24, 2023 0.5600 0.5600 0.3860 0.4500 43,727 +0.02(+4.65%)
Jul 21, 2023 0.6000 0.7200 0.4300 0.4300 144,394 -0.19(-31.12%)
Jul 20, 2023 0.3700 0.7950 0.2850 0.6243 122,922 +0.33(+110.34%)
Jul 19, 2023 0.2850 0.3084 0.2850 0.2968 4,960 -0.00(-0.44%)
Jul 18, 2023 0.2983 0.2983 0.2893 0.2981 3,784 -0.01(-3.37%)
Jul 17, 2023 0.2800 0.3085 0.2389 0.3085 1,344 +0.03(+10.18%)
Jul 14, 2023 0.2800 0.3087 0.2800 0.2800 910 -0.03(-9.59%)
Jul 12, 2023 0.3097 0 +0.01(+3.23%)
Jul 11, 2023 0.3675 0.3675 0.2663 0.3000 1,622 +0.03(+11.07%)
Jul 07, 2023 0.2701 30 -0.01(-3.54%)
Jul 06, 2023 0.3776 0.3776 0.2800 0.2800 8,921 -0.04(-13.85%)
Jul 05, 2023 0.2540 0.3250 0.2499 0.3250 4,300 +0.01(+1.56%)
Jul 03, 2023 0.2800 0.3200 0.1840 0.3200 8,564 -0.01(-3.03%)
Jun 30, 2023 0.3000 0.3300 0.2999 0.3300 1,911 +0.00(+0.00%)
Jun 29, 2023 0.2800 0.3300 0.2800 0.3300 2,244 +0.01(+3.22%)
Jun 28, 2023 0.3198 0.3198 0.2850 0.3197 7,456 +0.01(+3.46%)
Jun 27, 2023 0.2800 0.3090 0.2800 0.3090 9,285 +0.01(+2.01%)
Jun 26, 2023 0.2900 0.3029 0.2700 0.3029 710 +0.04(+16.50%)
Jun 23, 2023 0.2900 0.2901 0.2600 0.2600 4,429 -0.04(-13.33%)
Jun 22, 2023 0.3180 0.3180 0.2951 0.3000 1,144 +0.01(+2.46%)
Jun 21, 2023 0.3132 0.3160 0.2928 0.2928 1,558 -0.02(-5.06%)
Jun 20, 2023 0.2800 0.3084 0.2800 0.3084 6,478 -0.01(-2.99%)
Jun 16, 2023 0.2900 0.3281 0.2900 0.3179 2,857 +0.01(+2.55%)
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.