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

Guardforce AI Co., Limited - Warrant (NQ:GFAIW)

0.2225 -0.0075 (-3.26%)
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 11, 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 (%)
Sep 10, 2025 0.2500 0.2500 0.1905 0.2300 1,243 +0.01(+4.78%)
Sep 09, 2025 0.1859 0.2195 0.1859 0.2195 1,100 -0.01(-5.71%)
Sep 08, 2025 0.1999 0.2520 0.1789 0.2328 9,719 +0.04(+22.40%)
Sep 05, 2025 0.2017 0.2231 0.1801 0.1902 4,891 -0.03(-15.20%)
Sep 04, 2025 0.2024 0.2243 0.2024 0.2243 423 -0.00(-0.27%)
Sep 02, 2025 0.2249 49 -0.00(-0.04%)
Aug 29, 2025 0.2010 0.2250 0.2010 0.2250 1,758 -0.00(-1.70%)
Aug 28, 2025 0.2299 0.2299 0.2289 0.2289 572 -0.01(-4.19%)
Aug 27, 2025 0.1800 0.2390 0.1800 0.2389 8,627 -0.03(-11.09%)
Aug 26, 2025 0.2301 0.2687 0.2201 0.2687 3,538 +0.01(+3.35%)
Aug 25, 2025 0.2600 0.2600 0.2600 0.2600 146 +0.02(+8.38%)
Aug 22, 2025 0.2201 0.2399 0.2200 0.2399 813 -0.03(-9.81%)
Aug 19, 2025 0.2660 0 +0.01(+3.70%)
Aug 18, 2025 0.2640 0.2640 0.2310 0.2565 5,279 -0.01(-3.82%)
Aug 15, 2025 0.2685 0.2685 0.2311 0.2667 320 -0.00(-0.56%)
Aug 14, 2025 0.2504 0.2682 0.2504 0.2682 231 -0.00(-0.19%)
Aug 13, 2025 0.2200 0.2687 0.2200 0.2687 4,794 +0.01(+2.95%)
Aug 12, 2025 0.2610 0.2610 0.2610 0.2610 280 -0.00(-1.58%)
Aug 11, 2025 0.2507 0.2686 0.2310 0.2652 13,736 -0.00(-1.34%)
Aug 08, 2025 0.2610 0.2688 0.2311 0.2688 411 +0.01(+2.24%)
Aug 07, 2025 0.2450 0.2790 0.2450 0.2629 582 -0.02(-7.36%)
Aug 06, 2025 0.2613 0.2838 0.2456 0.2838 437 -0.00(-0.07%)
Aug 04, 2025 0.2840 0 -0.00(-1.15%)
Jul 31, 2025 0.2873 0 -0.00(-0.59%)
Jul 30, 2025 0.2404 0.2890 0.2401 0.2890 1,138 -0.01(-3.67%)
Jul 29, 2025 0.3000 0.3390 0.2313 0.3000 1,382 +0.00(+0.03%)
Jul 28, 2025 0.2700 0.2999 0.2510 0.2999 11,918 +0.04(+13.60%)
Jul 25, 2025 0.2700 0.2736 0.2152 0.2640 18,427 -0.01(-2.22%)
Jul 23, 2025 0.2700 60 +0.02(+8.00%)
Jul 21, 2025 0.2500 0 +0.00(+0.00%)
Jul 18, 2025 0.2500 0.2895 0.2500 0.2500 30,731 +0.01(+4.17%)
Jul 17, 2025 0.2100 0.2400 0.2000 0.2400 10,510 +0.03(+14.94%)
Jul 15, 2025 0.2088 0 +0.02(+12.80%)
Jul 14, 2025 0.1851 0.1851 0.1851 0.1851 207 -0.03(-14.74%)
Jul 11, 2025 0.2269 0.2269 0.1825 0.2171 1,503 -0.00(-2.07%)
Jul 09, 2025 0.2217 20 -0.01(-3.19%)
Jul 07, 2025 0.2290 14 -0.01(-4.98%)
Jul 02, 2025 0.2410 111 -0.00(-1.43%)
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.