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

Guardforce AI Co., Limited - Ordinary Shares (NQ:GFAI)

1.115 -0.005 (-0.45%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 19, 2025 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, 2025 1.070 1.120 1.060 1.120 180,764 +0.06(+5.66%)
May 15, 2025 1.070 1.080 1.040 1.060 143,913 -0.02(-1.85%)
May 14, 2025 1.100 1.150 1.060 1.080 687,056 -0.02(-1.82%)
May 13, 2025 1.110 1.120 1.090 1.100 291,868 +0.00(+0.00%)
May 12, 2025 1.180 1.180 1.080 1.100 563,525 +0.03(+2.80%)
May 09, 2025 1.020 1.090 1.000 1.070 319,682 +0.03(+2.88%)
May 08, 2025 1.020 1.050 1.010 1.040 151,459 +0.03(+2.97%)
May 07, 2025 1.040 1.050 0.9900 1.010 197,219 -0.03(-2.88%)
May 06, 2025 1.040 1.065 1.020 1.040 144,890 +0.03(+2.97%)
May 05, 2025 1.030 1.030 1.000 1.010 102,914 -0.01(-0.98%)
May 02, 2025 1.080 1.080 0.9911 1.020 371,697 -0.03(-3.32%)
May 01, 2025 1.070 1.090 1.040 1.055 160,891 -0.01(-0.47%)
Apr 30, 2025 1.080 1.080 1.000 1.060 113,646 -0.01(-1.40%)
Apr 29, 2025 1.050 1.090 1.050 1.075 98,784 +0.00(+0.47%)
Apr 28, 2025 1.170 1.170 1.030 1.070 469,693 -0.08(-6.96%)
Apr 25, 2025 1.110 1.160 1.075 1.150 503,344 +0.07(+6.98%)
Apr 24, 2025 1.010 1.090 1.010 1.075 388,547 +0.05(+5.39%)
Apr 23, 2025 1.030 1.050 0.9906 1.020 160,784 +0.01(+0.99%)
Apr 22, 2025 0.9700 1.020 0.9710 1.010 173,014 +0.04(+4.02%)
Apr 21, 2025 1.000 1.000 0.9333 0.9710 139,162 -0.04(-3.86%)
Apr 17, 2025 0.9800 1.030 0.9800 1.010 79,029 +0.02(+2.02%)
Apr 16, 2025 1.050 1.050 0.9580 0.9900 166,664 -0.06(-5.48%)
Apr 15, 2025 0.9400 1.070 0.9419 1.047 373,719 +0.11(+11.53%)
Apr 14, 2025 0.9600 0.9600 0.9010 0.9391 225,660 +0.04(+4.34%)
Apr 11, 2025 0.9100 0.9500 0.8705 0.9000 210,958 +0.00(+0.00%)
Apr 10, 2025 0.9400 0.9359 0.8517 0.9000 77,876 -0.02(-2.18%)
Apr 09, 2025 0.8400 0.9877 0.7800 0.9201 535,801 +0.08(+9.54%)
Apr 08, 2025 0.9220 0.9233 0.8400 0.8400 304,908 -0.01(-1.13%)
Apr 07, 2025 0.8300 0.8937 0.7600 0.8496 303,774 -0.05(-5.98%)
Apr 04, 2025 0.8900 0.9200 0.8202 0.9036 397,900 -0.02(-1.80%)
Apr 03, 2025 0.9600 0.9816 0.9100 0.9202 481,652 -0.11(-10.66%)
Apr 02, 2025 0.9600 1.030 0.9600 1.030 97,021 +0.04(+4.05%)
Apr 01, 2025 0.9800 1.010 0.9530 0.9899 380,314 -0.00(-0.18%)
Mar 31, 2025 1.030 1.030 0.9500 0.9917 598,990 -0.04(-3.72%)
Mar 28, 2025 1.050 1.050 1.000 1.030 500,932 -0.04(-3.74%)
Mar 27, 2025 1.070 1.100 1.050 1.070 184,720 -0.01(-0.93%)
Mar 26, 2025 1.180 1.180 1.055 1.080 377,838 -0.11(-9.24%)
Mar 25, 2025 1.180 1.250 1.124 1.190 810,297 +0.01(+0.85%)
Mar 24, 2025 1.150 1.180 1.112 1.180 315,225 +0.05(+4.42%)
Mar 21, 2025 1.110 1.140 1.080 1.130 151,889 +0.00(+0.00%)
Mar 20, 2025 1.110 1.170 1.085 1.130 302,600 +0.02(+1.80%)
Mar 19, 2025 1.080 1.130 1.080 1.110 94,695 +0.04(+3.74%)
Mar 18, 2025 1.120 1.120 1.070 1.070 117,555 -0.05(-4.89%)
Mar 17, 2025 1.070 1.140 1.060 1.125 378,532 +0.06(+6.13%)
Mar 14, 2025 1.040 1.089 1.026 1.060 339,665 +0.06(+6.47%)
Mar 13, 2025 1.030 1.060 0.9715 0.9956 349,221 -0.04(-4.27%)
Mar 12, 2025 1.070 1.080 1.020 1.040 282,059 +0.01(+0.97%)
Mar 11, 2025 1.030 1.040 1.000 1.030 242,063 +0.03(+2.49%)
Mar 10, 2025 1.090 1.090 0.9801 1.005 684,144 -0.12(-10.27%)
Mar 07, 2025 1.080 1.120 1.060 1.120 337,374 +0.04(+3.70%)
Mar 06, 2025 1.100 1.140 1.070 1.080 217,036 -0.05(-4.42%)
Mar 05, 2025 1.080 1.140 1.040 1.130 291,901 +0.06(+5.61%)
Mar 04, 2025 1.000 1.120 1.000 1.070 630,399 +0.03(+2.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.