Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guardforce Ai Company (NQ: GFAI )

2.530 +0.000 (+0.01%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jul 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 (%)
Jul 16, 2024 2.490 2.600 2.460 2.530 101,066 +0.05(+2.02%)
Jul 15, 2024 2.500 2.550 2.440 2.480 102,077 +0.01(+0.40%)
Jul 12, 2024 2.470 2.560 2.400 2.470 58,643 +0.07(+2.92%)
Jul 11, 2024 2.580 2.600 2.200 2.400 191,252 -0.15(-5.88%)
Jul 10, 2024 2.390 2.550 2.260 2.550 172,280 +0.27(+11.84%)
Jul 09, 2024 2.280 2.340 2.230 2.280 39,045 +0.03(+1.33%)
Jul 08, 2024 2.360 2.360 2.240 2.250 50,694 -0.03(-1.32%)
Jul 05, 2024 2.200 2.320 2.200 2.280 64,630 +0.06(+2.70%)
Jul 03, 2024 2.240 2.290 2.200 2.220 40,901 -0.02(-0.89%)
Jul 02, 2024 2.200 2.240 2.180 2.240 42,679 +0.03(+1.36%)
Jul 01, 2024 2.230 2.240 2.200 2.210 26,777 +0.01(+0.45%)
Jun 28, 2024 2.260 2.270 2.200 2.200 36,155 -0.01(-0.68%)
Jun 27, 2024 2.250 2.250 2.180 2.215 46,320 -0.03(-1.12%)
Jun 26, 2024 2.210 2.250 2.150 2.240 90,909 +0.03(+1.36%)
Jun 25, 2024 2.300 2.380 2.190 2.210 219,716 -0.08(-3.49%)
Jun 24, 2024 2.190 2.330 2.190 2.290 74,474 +0.06(+2.69%)
Jun 21, 2024 2.250 2.300 2.220 2.230 33,160 -0.09(-3.88%)
Jun 20, 2024 2.240 2.350 2.120 2.320 120,826 +0.05(+2.20%)
Jun 18, 2024 2.330 2.330 2.200 2.270 57,768 -0.03(-1.30%)
Jun 17, 2024 2.350 2.360 2.280 2.300 65,624 -0.05(-2.13%)
Jun 14, 2024 2.350 2.450 2.310 2.350 74,294 -0.02(-0.84%)
Jun 13, 2024 2.390 2.390 2.320 2.370 60,420 -0.01(-0.42%)
Jun 12, 2024 2.400 2.550 2.360 2.380 77,405 -0.02(-0.83%)
Jun 11, 2024 2.380 2.400 2.300 2.400 46,117 +0.02(+0.84%)
Jun 10, 2024 2.430 2.450 2.340 2.380 84,843 -0.09(-3.64%)
Jun 07, 2024 2.530 2.630 2.430 2.470 107,470 -0.10(-3.89%)
Jun 06, 2024 2.620 2.640 2.510 2.570 68,864 -0.07(-2.65%)
Jun 05, 2024 2.580 2.680 2.510 2.640 76,148 +0.05(+1.93%)
Jun 04, 2024 2.570 2.610 2.500 2.590 74,017 +0.03(+1.17%)
Jun 03, 2024 2.680 2.710 2.545 2.560 97,640 -0.08(-3.03%)
May 31, 2024 2.760 2.795 2.590 2.640 184,763 -0.11(-4.00%)
May 30, 2024 2.770 2.873 2.720 2.750 126,312 -0.02(-0.72%)
May 29, 2024 2.700 2.790 2.650 2.770 82,976 +0.02(+0.73%)
May 28, 2024 2.840 2.865 2.720 2.750 73,433 -0.08(-2.83%)
May 24, 2024 2.790 2.850 2.770 2.830 35,508 +0.06(+2.17%)
May 23, 2024 3.010 3.010 2.700 2.770 100,873 -0.10(-3.48%)
May 22, 2024 3.070 3.070 2.760 2.870 81,220 +0.03(+1.06%)
May 21, 2024 2.900 2.980 2.810 2.840 112,747 -0.06(-2.07%)
May 20, 2024 2.980 2.980 2.820 2.900 130,925 +0.00(+0.00%)
May 17, 2024 2.950 2.970 2.850 2.900 91,342 +0.02(+0.69%)
May 16, 2024 3.030 3.030 2.860 2.880 147,745 -0.15(-4.95%)
May 15, 2024 3.320 3.354 2.930 3.030 562,764 -0.04(-1.30%)
May 14, 2024 3.130 3.250 3.050 3.070 93,308 -0.03(-0.97%)
May 13, 2024 3.030 3.190 3.030 3.100 81,226 +0.08(+2.65%)
May 10, 2024 3.140 3.180 3.010 3.020 88,904 -0.11(-3.51%)
May 09, 2024 3.200 3.229 3.080 3.130 33,430 +0.00(+0.00%)
May 08, 2024 3.180 3.210 3.100 3.130 62,716 -0.04(-1.26%)
May 07, 2024 3.300 3.301 3.070 3.170 94,037 -0.13(-3.94%)
May 06, 2024 3.120 3.405 3.041 3.300 208,276 +0.23(+7.49%)
May 03, 2024 3.140 3.190 3.020 3.070 83,715 -0.05(-1.60%)
May 02, 2024 3.090 3.120 2.851 3.120 133,033 +0.14(+4.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.