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)

0.9821 -0.0479 (-4.65%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 31, 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 (%)
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%)
Mar 03, 2025 1.170 1.190 1.032 1.045 767,962 -0.10(-9.13%)
Feb 28, 2025 1.130 1.170 1.120 1.150 457,612 +0.00(+0.00%)
Feb 27, 2025 1.240 1.240 1.150 1.150 513,181 -0.06(-4.96%)
Feb 26, 2025 1.180 1.250 1.180 1.210 591,609 +0.05(+4.31%)
Feb 25, 2025 1.200 1.220 1.130 1.160 869,909 -0.05(-4.13%)
Feb 24, 2025 1.260 1.270 1.160 1.210 1,227,886 -0.04(-3.20%)
Feb 21, 2025 1.320 1.369 1.250 1.250 964,929 -0.05(-3.85%)
Feb 20, 2025 1.370 1.390 1.280 1.300 1,187,657 -0.07(-5.11%)
Feb 19, 2025 1.420 1.438 1.360 1.370 1,240,685 -0.07(-4.86%)
Feb 18, 2025 1.560 1.567 1.410 1.440 1,522,561 -0.12(-7.69%)
Feb 14, 2025 1.640 1.640 1.521 1.560 895,566 -0.06(-3.70%)
Feb 13, 2025 1.620 1.640 1.560 1.620 793,468 +0.02(+1.25%)
Feb 12, 2025 1.530 1.620 1.510 1.600 767,987 +0.01(+0.63%)
Feb 11, 2025 1.700 1.700 1.530 1.590 1,494,023 -0.12(-7.02%)
Feb 10, 2025 1.540 1.730 1.530 1.710 2,903,274 +0.21(+14.00%)
Feb 07, 2025 1.590 1.620 1.470 1.500 1,299,404 -0.06(-3.85%)
Feb 06, 2025 1.610 1.640 1.530 1.560 917,219 -0.01(-0.64%)
Feb 05, 2025 1.520 1.590 1.500 1.570 1,431,495 +0.08(+5.37%)
Feb 04, 2025 1.470 1.520 1.470 1.490 1,016,416 +0.04(+2.76%)
Feb 03, 2025 1.450 1.520 1.420 1.450 1,090,827 -0.12(-7.64%)
Jan 31, 2025 1.560 1.666 1.540 1.570 1,070,711 +0.05(+3.29%)
Jan 30, 2025 1.500 1.595 1.500 1.520 811,973 +0.03(+2.01%)
Jan 29, 2025 1.620 1.620 1.490 1.490 843,672 -0.11(-6.88%)
Jan 28, 2025 1.650 1.660 1.560 1.600 1,291,301 -0.02(-1.23%)
Jan 27, 2025 1.700 1.790 1.570 1.620 1,587,722 -0.22(-11.96%)
Jan 24, 2025 1.880 1.940 1.840 1.840 1,468,876 -0.04(-2.13%)
Jan 23, 2025 2.100 2.100 1.850 1.880 2,416,595 -0.16(-7.84%)
Jan 22, 2025 1.910 2.199 1.900 2.040 4,160,712 +0.15(+7.94%)
Jan 21, 2025 1.960 1.980 1.730 1.890 3,401,313 -0.13(-6.44%)
Jan 17, 2025 1.920 2.120 1.820 2.020 2,855,759 +0.10(+5.21%)
Jan 16, 2025 1.970 2.030 1.850 1.920 2,561,614 +0.01(+0.52%)
Jan 15, 2025 2.080 2.080 1.840 1.910 4,225,566 -0.10(-4.98%)
Jan 14, 2025 2.070 2.570 1.870 2.010 9,123,381 +0.24(+13.56%)
Jan 13, 2025 2.270 2.350 1.670 1.770 3,997,151 -0.53(-23.04%)
Jan 10, 2025 2.030 2.520 1.980 2.300 3,357,361 +0.17(+7.98%)
Jan 08, 2025 2.650 2.800 2.030 2.130 4,380,814 -0.76(-26.30%)
Jan 07, 2025 2.460 3.040 2.400 2.890 7,755,945 -0.10(-3.34%)
Jan 06, 2025 2.780 3.880 2.640 2.990 71,570,848 +1.06(+54.92%)
Jan 03, 2025 1.440 1.930 1.410 1.930 6,772,730 +0.50(+34.97%)
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 and Conditions.