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 | -0.02 | -0.896860986547 | 2.23 | 2.37 | 2.1 | 109995 | 2.193677 | CS |
| 4 | -0.02 | -0.896860986547 | 2.23 | 2.6 | 2.1 | 100832 | 2.3343966 | CS |
| 12 | -0.93 | -29.6178343949 | 3.14 | 3.405 | 2.1 | 102747 | 2.6111609 | CS |
| 26 | -0.25 | -10.162601626 | 2.46 | 4.3 | 2.1 | 281752 | 3.27961115 | CS |
| 52 | -4.32 | -66.156202144 | 6.53 | 6.7001 | 2.04 | 312829 | 4.04976045 | CS |
| 156 | -135.79 | -98.3985507246 | 138 | 176 | 2.04 | 3408847 | 31.52443887 | CS |
| 260 | -135.79 | -98.3985507246 | 138 | 176 | 2.04 | 3408847 | 31.52443887 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.25 | 0.14 | 6.64 | 2.16 | 2.29 | 2.11 | 163914 |
| 1721946900 | 2.11 | -0.08 | -3.65 | 2.21 | 2.27 | 2.1 | 185625 |
| 1721860500 | 2.19 | -0.1 | -4.37 | 2.25 | 2.33 | 2.16 | 71872 |
| 1721774100 | 2.29 | 0 | 0.00 | 2.3 | 2.3499 | 2.2599999 | 79488 |
| 1721687700 | 2.29 | 0.13 | 6.02 | 2.19 | 2.37 | 2.19 | 117793 |
| 1721428500 | 2.16 | -0.11 | -4.66 | 2.23 | 2.2796 | 2.1513 | 95195 |
| 1721342100 | 2.2655 | -0.11 | -4.81 | 2.36 | 2.42 | 2.22 | 88383 |
| 1721255700 | 2.38 | -0.15 | -5.94 | 2.55 | 2.6 | 2.36 | 291103 |
| 1721169300 | 2.5301999 | 0.05 | 2.02 | 2.49 | 2.6 | 2.4598 | 100562 |
| 1721082900 | 2.48 | 0.01 | 0.40 | 2.5 | 2.55 | 2.44 | 102075 |
| 1720823700 | 2.47 | 0.07 | 2.92 | 2.47 | 2.5597 | 2.4 | 57432 |
| 1720737300 | 2.4 | -0.15 | -5.88 | 2.58 | 2.6 | 2.2 | 191218 |
| 1720650900 | 2.55 | 0.27 | 11.84 | 2.39 | 2.55 | 2.2599999 | 172091 |
| 1720564500 | 2.2799999 | 0.03 | 1.33 | 2.2799999 | 2.34 | 2.23 | 39015 |
| 1720478100 | 2.25 | -0.03 | -1.32 | 2.36 | 2.37 | 2.2399 | 50572 |
| 1720218900 | 2.2799999 | 0.06 | 2.70 | 2.2 | 2.32 | 2.2 | 62950 |
| 1720040640 | 2.22 | -0.02 | -0.89 | 2.24 | 2.29 | 2.2 | 40901 |
| 1719959700 | 2.24 | 0.03 | 1.36 | 2.2 | 2.24 | 2.18 | 41932 |
| 1719873300 | 2.21 | -0.01 | -0.23 | 2.23 | 2.24 | 2.2 | 26777 |
| 1719614100 | 2.215 | 0 | 0.00 | 2.215 | 2.215 | 2.215 | 0 |
| 1719527700 | 2.215 | -0.03 | -1.12 | 2.25 | 2.25 | 2.18 | 46317 |
| 1719441300 | 2.24 | 0.03 | 1.36 | 2.21 | 2.25 | 2.15 | 90584 |
| 1719354900 | 2.21 | -0.08 | -3.49 | 2.3 | 2.38 | 2.19 | 218764 |
| 1719268500 | 2.29 | 0.06 | 2.69 | 2.19 | 2.33 | 2.19 | 73073 |
| 1719009300 | 2.23 | -0.09 | -3.88 | 2.25 | 2.3 | 2.22 | 33057 |
| 1718922900 | 2.32 | 0.05 | 2.20 | 2.24 | 2.35 | 2.12 | 120826 |
| 1718750100 | 2.27 | -0.03 | -1.30 | 2.33 | 2.33 | 2.2 | 57736 |
| 1718663700 | 2.3 | -0.05 | -2.13 | 2.35 | 2.36 | 2.2799999 | 65505 |
| 1718404500 | 2.35 | -0.02 | -0.84 | 2.35 | 2.45 | 2.31 | 73131 |
| 1718318100 | 2.37 | -0.01 | -0.42 | 2.39 | 2.39 | 2.32 | 60412 |
| 1718231700 | 2.38 | -0.02 | -0.83 | 2.4 | 2.5499 | 2.36 | 77395 |
| 1718145300 | 2.4 | 0.02 | 0.84 | 2.38 | 2.4 | 2.3 | 46117 |
| 1718058900 | 2.38 | -0.09 | -3.64 | 2.43 | 2.45 | 2.34 | 84652 |
| 1717799700 | 2.47 | -0.1 | -3.89 | 2.5299999 | 2.63 | 2.43 | 105965 |
| 1717713300 | 2.57 | -0.07 | -2.65 | 2.62 | 2.64 | 2.5099999 | 68843 |
| 1717626900 | 2.64 | 0.05 | 1.93 | 2.58 | 2.68 | 2.5099999 | 76148 |
| 1717540500 | 2.59 | 0.03 | 1.17 | 2.57 | 2.61 | 2.5 | 74012 |
| 1717454100 | 2.56 | -0.08 | -3.03 | 2.68 | 2.7099 | 2.545 | 96951 |
| 1717194900 | 2.64 | -0.11 | -4.00 | 2.7599999 | 2.795 | 2.59 | 184749 |
| 1717108500 | 2.75 | -0.02 | -0.72 | 2.77 | 2.8725 | 2.72 | 126295 |
| 1717022100 | 2.77 | 0.02 | 0.73 | 2.7 | 2.79 | 2.65 | 82966 |
| 1716935700 | 2.75 | -0.08 | -2.83 | 2.84 | 2.865 | 2.72 | 73168 |
| 1716590100 | 2.83 | 0.06 | 2.17 | 2.79 | 2.85 | 2.77 | 35508 |
| 1716503700 | 2.77 | -0.1 | -3.48 | 3.0099999 | 3.0099999 | 2.7 | 100821 |
| 1716417300 | 2.87 | 0.03 | 1.06 | 3.07 | 3.07 | 2.7599999 | 80717 |
| 1716330900 | 2.84 | -0.06 | -2.07 | 2.9 | 2.98 | 2.81 | 112741 |
| 1716244500 | 2.9 | 0 | 0.00 | 2.98 | 2.98 | 2.82 | 130925 |
| 1715985300 | 2.9 | 0.02 | 0.69 | 2.98 | 2.98 | 2.85 | 89852 |
| 1715898900 | 2.88 | -0.15 | -4.95 | 3.0299999 | 3.0299999 | 2.86 | 147322 |
| 1715812500 | 3.0299999 | -0.04 | -1.30 | 3.32 | 3.3544 | 2.93 | 562650 |
| 1715726100 | 3.07 | -0.03 | -0.97 | 3.13 | 3.25 | 3.05 | 93303 |
| 1715639700 | 3.1 | 0.08 | 2.65 | 3.0299999 | 3.19 | 3.0299999 | 81136 |
| 1715380500 | 3.02 | -0.11 | -3.51 | 3.14 | 3.18 | 3.0099999 | 88904 |
| 1715294100 | 3.13 | 0 | 0.00 | 3.2 | 3.229 | 3.08 | 33430 |
| 1715207700 | 3.13 | -0.04 | -1.26 | 3.18 | 3.21 | 3.1 | 62716 |
| 1715121300 | 3.17 | -0.13 | -3.94 | 3.3 | 3.3013 | 3.07 | 94014 |
| 1715034900 | 3.3 | 0.23 | 7.49 | 3.12 | 3.405 | 3.0414 | 205209 |
| 1714775700 | 3.07 | -0.05 | -1.60 | 3.14 | 3.1899 | 3.02 | 82940 |
| 1714689300 | 3.12 | 0.14 | 4.70 | 3.09 | 3.12 | 2.851 | 132880 |
| 1714602900 | 2.98 | 0.11 | 3.83 | 2.92 | 3.0176 | 2.9 | 85008 |
| 1714516500 | 2.87 | -0.13 | -4.33 | 2.96 | 3.0331 | 2.85 | 83515 |
| 1714430100 | 3 | -0.02 | -0.66 | 3.15 | 3.2789 | 2.98 | 178844 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
