Guardforce AI Company Ltd (GFAI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 52.0833333333 | 1.44 | 3.88 | 1.41 | 22489409 | 2.86367456 | CS |
| 4 | 0.86 | 64.6616541353 | 1.33 | 3.88 | 0.9424 | 7024605 | 2.51125735 | CS |
| 12 | 0.97 | 79.5081967213 | 1.22 | 3.88 | 0.9424 | 2668238 | 2.26936572 | CS |
| 26 | -0.2 | -8.36820083682 | 2.39 | 3.88 | 0.9424 | 1350910 | 2.17256182 | CS |
| 52 | -0.92 | -29.5819935691 | 3.11 | 4.3 | 0.9424 | 832892 | 2.36032317 | CS |
| 156 | -46.61 | -95.512295082 | 48.8 | 86.4 | 0.9424 | 3204153 | 24.04662222 | CS |
| 260 | -135.81 | -98.4130434783 | 138 | 176 | 0.9424 | 3137585 | 29.58354142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 2.3 | 0.17 | 7.98 | 2.0299999 | 2.52 | 1.98 | 3322571 |
| 1736379300 | 2.13 | -0.76 | -26.30 | 2.73 | 2.8 | 2.0299999 | 4322268 |
| 1736292900 | 2.89 | -0.1 | -3.34 | 2.46 | 3.04 | 2.4 | 7757309 |
| 1736206500 | 2.99 | 1.06 | 54.92 | 2.7599999 | 3.88 | 2.64 | 71395931 |
| 1735947300 | 1.93 | 0.5 | 34.97 | 1.44 | 1.93 | 1.41 | 6482129 |
| 1735860900 | 1.43 | 0 | 0.00 | 1.47 | 1.56 | 1.37 | 1142734 |
| 1735688100 | 1.43 | -0.13 | -8.33 | 1.57 | 1.59 | 1.41 | 1990395 |
| 1735601700 | 1.56 | 0.03 | 1.96 | 1.45 | 1.69 | 1.41 | 2607938 |
| 1735342500 | 1.53 | -0.18 | -10.53 | 1.9 | 1.9 | 1.45 | 5308686 |
| 1735256100 | 1.71 | 0.58 | 51.33 | 1.15 | 1.85 | 1.15 | 8028844 |
| 1735077840 | 1.1299999 | 0.05 | 4.63 | 1.09 | 1.15 | 1.08 | 847628 |
| 1734996900 | 1.08 | -0.01 | -0.92 | 1.11 | 1.12 | 1.03 | 670580 |
| 1734737700 | 1.09 | 0.05 | 4.81 | 1 | 1.1299999 | 0.9424 | 1006747 |
| 1734651300 | 1.04 | -0.06 | -5.45 | 1.1399999 | 1.1799 | 1.03 | 1550025 |
| 1734564900 | 1.1 | -0.15 | -12.00 | 1.26 | 1.28 | 1.07 | 2633305 |
| 1734478500 | 1.25 | 0 | 0.00 | 1.24 | 1.3 | 1.2218 | 1323189 |
| 1734392100 | 1.25 | 0 | 0.00 | 1.25 | 1.35 | 1.22 | 1342828 |
| 1734132900 | 1.25 | -0.02 | -1.57 | 1.33 | 1.33 | 1.2 | 1007741 |
| 1734046500 | 1.27 | -0.21 | -14.19 | 1.46 | 1.47 | 1.24 | 1553508 |
| 1733960100 | 1.48 | -0.05 | -3.27 | 1.54 | 1.58 | 1.36 | 2193996 |
| 1733873700 | 1.53 | -0.14 | -8.38 | 1.6299999 | 1.7199 | 1.52 | 2203705 |
| 1733787300 | 1.67 | 0.3 | 21.90 | 1.48 | 1.73 | 1.45 | 4986054 |
| 1733528100 | 1.37 | -0.14 | -9.27 | 1.58 | 1.6599 | 1.31 | 4739898 |
| 1733441700 | 1.51 | 0.23 | 17.97 | 1.28 | 1.62 | 1.27 | 4179645 |
| 1733355300 | 1.28 | 0 | 0.00 | 1.25 | 1.295 | 1.1400999 | 1063839 |
| 1733268900 | 1.28 | -0.01 | -0.78 | 1.29 | 1.3 | 1.26 | 286671 |
| 1733182500 | 1.29 | -0.01 | -0.77 | 1.34 | 1.46 | 1.24 | 1219857 |
| 1732917840 | 1.3 | 0.08 | 6.56 | 1.21 | 1.32 | 1.2001 | 547945 |
| 1732750500 | 1.22 | 0.02 | 1.67 | 1.19 | 1.23 | 1.15 | 424187 |
| 1732664100 | 1.2 | -0.07 | -5.51 | 1.27 | 1.27 | 1.15 | 523961 |
| 1732577700 | 1.27 | -0.03 | -2.31 | 1.36 | 1.3799999 | 1.22 | 1005306 |
| 1732318500 | 1.3 | 0.2 | 18.18 | 1.1 | 1.32 | 1.1 | 1292444 |
| 1732232100 | 1.1 | 0.01 | 0.92 | 1.09 | 1.1359 | 1.03 | 325792 |
| 1732145700 | 1.09 | -0.01 | -0.91 | 1.11 | 1.115 | 1.06 | 195183 |
| 1732059300 | 1.1 | 0.05 | 4.76 | 1.04 | 1.1299999 | 1.02 | 491756 |
| 1731972900 | 1.05 | -0.01 | -0.94 | 1.1 | 1.1 | 1.025 | 82806 |
| 1731713700 | 1.06 | -0.04 | -3.64 | 1.08 | 1.095 | 1.05 | 79259 |
| 1731627300 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.1399999 | 1.09 | 152869 |
| 1731540900 | 1.1299999 | 0.02 | 1.80 | 1.1399999 | 1.1399999 | 1.1 | 141827 |
| 1731454500 | 1.11 | -0.03 | -2.63 | 1.11 | 1.1399999 | 1.09 | 176984 |
| 1731368100 | 1.1399999 | 0.01 | 0.88 | 1.15 | 1.16 | 1.08 | 383844 |
| 1731108900 | 1.1299999 | 0.03 | 2.73 | 1.1 | 1.1399999 | 1.08 | 190095 |
| 1731022500 | 1.1 | 0.09 | 8.91 | 1.02 | 1.15 | 1.02 | 310020 |
| 1730936100 | 1.01 | -0.06 | -5.61 | 1.09 | 1.09 | 1 | 172596 |
| 1730849700 | 1.07 | 0.02 | 1.90 | 1.03 | 1.08 | 1.03 | 88797 |
| 1730763300 | 1.05 | 0.03 | 2.94 | 1.05 | 1.05 | 1.01 | 125531 |
| 1730500500 | 1.02 | -0.03 | -2.86 | 1.06 | 1.07 | 1.01 | 236716 |
| 1730414100 | 1.05 | -0.06 | -5.41 | 1.1299999 | 1.1299999 | 1.03 | 268928 |
| 1730327700 | 1.11 | -0.02 | -1.77 | 1.11 | 1.125 | 1.1 | 123972 |
| 1730241300 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.1399999 | 1.11 | 104434 |
| 1730154900 | 1.12 | 0.01 | 0.90 | 1.12 | 1.15 | 1.11 | 244452 |
| 1729895700 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.17 | 1.11 | 313801 |
| 1729809300 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.17 | 1.1299999 | 93918 |
| 1729722900 | 1.16 | -0.01 | -0.85 | 1.15 | 1.19 | 1.1399999 | 102668 |
| 1729636500 | 1.17 | -0.04 | -3.31 | 1.2 | 1.23 | 1.16 | 215630 |
| 1729550100 | 1.21 | -0.02 | -1.63 | 1.23 | 1.26 | 1.194 | 307629 |
| 1729290900 | 1.23 | 0.01 | 0.82 | 1.22 | 1.25 | 1.2 | 228329 |
| 1729204500 | 1.22 | 0.03 | 2.52 | 1.21 | 1.25 | 1.16 | 641942 |
| 1729118100 | 1.19 | 0.05 | 4.48 | 1.16 | 1.19 | 1.1399999 | 214094 |
| 1729031700 | 1.139 | -0.02 | -1.81 | 1.15 | 1.18 | 1.1258 | 175892 |
| 1728945300 | 1.16 | -0.02 | -1.69 | 1.18 | 1.2192 | 1.1399999 | 268170 |
| 1728686100 | 1.18 | 0.04 | 3.51 | 1.15 | 1.1888 | 1.12 | 218272 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
