NasdaqCM - Delayed Quote • USD
Guardforce AI Co., Limited (GFAI)
At close: May 28 at 4:00 PM EDT
After hours: May 28 at 7:26 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 2.8400 | 2.8650 | 2.7200 | 2.7500 | 2.7500 | 73,200 |
| May 24, 2024 | 2.7900 | 2.8500 | 2.7700 | 2.8300 | 2.8300 | 35,200 |
| May 23, 2024 | 3.0100 | 3.0100 | 2.7000 | 2.7700 | 2.7700 | 100,800 |
| May 22, 2024 | 3.0700 | 3.0700 | 2.7600 | 2.8700 | 2.8700 | 82,000 |
| May 21, 2024 | 2.9000 | 2.9800 | 2.8100 | 2.8400 | 2.8400 | 112,800 |
| May 20, 2024 | 2.9800 | 2.9800 | 2.8200 | 2.9000 | 2.9000 | 130,900 |
| May 17, 2024 | 2.9500 | 2.9700 | 2.8500 | 2.9000 | 2.9000 | 91,300 |
| May 16, 2024 | 3.0300 | 3.0300 | 2.8600 | 2.8800 | 2.8800 | 147,700 |
| May 15, 2024 | 3.3200 | 3.3540 | 2.9300 | 3.0300 | 3.0300 | 564,000 |
| May 14, 2024 | 3.1300 | 3.2500 | 3.0500 | 3.0700 | 3.0700 | 93,600 |
| May 13, 2024 | 3.0300 | 3.1900 | 3.0300 | 3.1000 | 3.1000 | 81,400 |
| May 10, 2024 | 3.1400 | 3.1800 | 3.0100 | 3.0200 | 3.0200 | 88,900 |
| May 9, 2024 | 3.2000 | 3.2290 | 3.0800 | 3.1300 | 3.1300 | 33,400 |
| May 8, 2024 | 3.1800 | 3.2100 | 3.1000 | 3.1300 | 3.1300 | 62,700 |
| May 7, 2024 | 3.3000 | 3.3010 | 3.0700 | 3.1700 | 3.1700 | 94,000 |
| May 6, 2024 | 3.1200 | 3.4050 | 3.0410 | 3.3000 | 3.3000 | 208,600 |
| May 3, 2024 | 3.1400 | 3.1900 | 3.0200 | 3.0700 | 3.0700 | 83,700 |
| May 2, 2024 | 3.0900 | 3.1200 | 2.8510 | 3.1200 | 3.1200 | 133,200 |
| May 1, 2024 | 2.9200 | 3.0180 | 2.9000 | 2.9800 | 2.9800 | 85,000 |
| Apr 30, 2024 | 2.9600 | 3.0330 | 2.8500 | 2.8700 | 2.8700 | 84,200 |
| Apr 29, 2024 | 3.1100 | 3.2790 | 2.9800 | 3.0000 | 3.0000 | 181,300 |
| Apr 26, 2024 | 2.9200 | 3.0600 | 2.9100 | 3.0200 | 3.0200 | 169,700 |
| Apr 25, 2024 | 2.7500 | 2.9200 | 2.7500 | 2.8400 | 2.8400 | 67,700 |
| Apr 24, 2024 | 2.8500 | 2.9600 | 2.7800 | 2.8400 | 2.8400 | 86,800 |
| Apr 23, 2024 | 2.7700 | 2.9000 | 2.7500 | 2.7900 | 2.7900 | 98,600 |
| Apr 22, 2024 | 2.7600 | 2.8200 | 2.6100 | 2.7300 | 2.7300 | 175,300 |
| Apr 19, 2024 | 2.6900 | 2.9000 | 2.6900 | 2.8200 | 2.8200 | 150,200 |
| Apr 18, 2024 | 2.8700 | 2.9200 | 2.7200 | 2.7200 | 2.7200 | 102,000 |
| Apr 17, 2024 | 3.1200 | 3.1200 | 2.8400 | 2.8700 | 2.8700 | 182,400 |
| Apr 16, 2024 | 2.8900 | 3.0600 | 2.7900 | 3.0000 | 3.0000 | 281,300 |
| Apr 15, 2024 | 3.2400 | 3.2790 | 2.6700 | 2.6900 | 2.6900 | 486,000 |
| Apr 12, 2024 | 3.4200 | 3.4200 | 3.2030 | 3.2400 | 3.2400 | 223,800 |
| Apr 11, 2024 | 3.3900 | 3.5100 | 3.3000 | 3.4700 | 3.4700 | 132,500 |
| Apr 10, 2024 | 3.3000 | 3.4500 | 3.2600 | 3.3900 | 3.3900 | 167,000 |
| Apr 9, 2024 | 3.5900 | 3.7360 | 3.4100 | 3.4200 | 3.4200 | 186,400 |
| Apr 8, 2024 | 3.7700 | 3.8090 | 3.5500 | 3.5900 | 3.5900 | 209,900 |
| Apr 5, 2024 | 3.9000 | 4.0900 | 3.6800 | 3.7500 | 3.7500 | 300,700 |
| Apr 4, 2024 | 3.7800 | 4.2000 | 3.7070 | 3.7800 | 3.7800 | 537,500 |
| Apr 3, 2024 | 3.6700 | 3.7300 | 3.5500 | 3.6800 | 3.6800 | 94,700 |
| Apr 2, 2024 | 3.6300 | 3.6800 | 3.5000 | 3.6600 | 3.6600 | 126,900 |
| Apr 1, 2024 | 3.7500 | 3.8000 | 3.5440 | 3.8000 | 3.8000 | 296,600 |
| Mar 28, 2024 | 3.4600 | 3.6850 | 3.4400 | 3.6700 | 3.6700 | 228,300 |
| Mar 27, 2024 | 3.4100 | 3.4700 | 3.3000 | 3.4400 | 3.4400 | 129,600 |
| Mar 26, 2024 | 3.4800 | 3.5400 | 3.3500 | 3.3600 | 3.3600 | 181,700 |
| Mar 25, 2024 | 3.5700 | 3.6900 | 3.3800 | 3.4100 | 3.4100 | 226,600 |
| Mar 22, 2024 | 3.8200 | 3.8600 | 3.5700 | 3.5700 | 3.5700 | 277,800 |
| Mar 21, 2024 | 4.0200 | 4.0600 | 3.8200 | 3.8700 | 3.8700 | 245,800 |
| Mar 20, 2024 | 3.8600 | 4.0900 | 3.7700 | 3.9700 | 3.9700 | 272,100 |
| Mar 19, 2024 | 3.9500 | 4.1000 | 3.7100 | 3.8600 | 3.8600 | 444,200 |
| Mar 18, 2024 | 3.9900 | 4.3000 | 3.7470 | 4.0400 | 4.0400 | 578,800 |
| Mar 15, 2024 | 3.4900 | 4.1400 | 3.4400 | 4.0600 | 4.0600 | 960,800 |
| Mar 14, 2024 | 3.9200 | 3.9900 | 3.4200 | 3.5100 | 3.5100 | 708,600 |
| Mar 13, 2024 | 3.3900 | 3.8000 | 3.3200 | 3.7500 | 3.7500 | 1,140,300 |
| Mar 12, 2024 | 3.1800 | 3.3500 | 3.1800 | 3.2500 | 3.2500 | 323,800 |
| Mar 11, 2024 | 3.5400 | 3.6050 | 3.1700 | 3.2000 | 3.2000 | 431,700 |
| Mar 8, 2024 | 3.7800 | 4.2380 | 3.4800 | 3.5400 | 3.5400 | 993,900 |
| Mar 7, 2024 | 3.9000 | 3.9000 | 3.6500 | 3.7000 | 3.7000 | 468,200 |
| Mar 6, 2024 | 3.6300 | 4.0500 | 3.4200 | 3.8200 | 3.8200 | 867,700 |
| Mar 5, 2024 | 3.7900 | 3.7900 | 3.3750 | 3.4800 | 3.4800 | 645,800 |
| Mar 4, 2024 | 3.5000 | 4.0400 | 3.4500 | 3.8500 | 3.8500 | 1,866,500 |
| Mar 1, 2024 | 3.5000 | 3.5900 | 3.2000 | 3.3400 | 3.3400 | 499,400 |
| Feb 29, 2024 | 3.4100 | 3.6500 | 3.2500 | 3.5700 | 3.5700 | 1,121,600 |
| Feb 28, 2024 | 3.7600 | 3.7600 | 3.1400 | 3.2800 | 3.2800 | 1,118,100 |
| Feb 27, 2024 | 3.1800 | 3.9400 | 3.1000 | 3.7800 | 3.7800 | 3,323,900 |
| Feb 26, 2024 | 2.6100 | 3.0620 | 2.5800 | 2.9800 | 2.9800 | 866,500 |
| Feb 23, 2024 | 2.6300 | 2.7400 | 2.4400 | 2.5400 | 2.5400 | 229,400 |
| Feb 22, 2024 | 2.9000 | 2.9100 | 2.6200 | 2.6600 | 2.6600 | 367,200 |
| Feb 21, 2024 | 2.6000 | 2.7400 | 2.5200 | 2.6700 | 2.6700 | 328,900 |
| Feb 20, 2024 | 3.1200 | 3.1990 | 2.3500 | 2.5800 | 2.5800 | 973,800 |
| Feb 16, 2024 | 3.4100 | 3.4250 | 3.1000 | 3.1800 | 3.1800 | 566,900 |
| Feb 15, 2024 | 3.1200 | 3.6800 | 3.0400 | 3.4900 | 3.4900 | 1,846,700 |
| Feb 14, 2024 | 2.6600 | 2.9900 | 2.5800 | 2.9300 | 2.9300 | 444,400 |
| Feb 13, 2024 | 2.7500 | 2.8400 | 2.5400 | 2.5700 | 2.5700 | 198,400 |
| Feb 12, 2024 | 2.7700 | 3.0100 | 2.7500 | 2.8200 | 2.8200 | 312,400 |
| Feb 9, 2024 | 2.5900 | 2.8990 | 2.5900 | 2.8000 | 2.8000 | 387,600 |
| Feb 8, 2024 | 2.5100 | 2.6690 | 2.4800 | 2.5700 | 2.5700 | 145,700 |
| Feb 7, 2024 | 2.5900 | 2.5900 | 2.4200 | 2.4800 | 2.4800 | 111,700 |
| Feb 6, 2024 | 2.4200 | 2.6200 | 2.4000 | 2.5500 | 2.5500 | 131,300 |
| Feb 5, 2024 | 2.6500 | 2.6500 | 2.2700 | 2.3700 | 2.3700 | 217,200 |
| Feb 2, 2024 | 2.4400 | 2.5900 | 2.4000 | 2.5900 | 2.5900 | 61,500 |
| Feb 1, 2024 | 2.5100 | 2.5100 | 2.3500 | 2.4600 | 2.4600 | 77,400 |
| Jan 31, 2024 | 2.4600 | 2.5290 | 2.4000 | 2.4300 | 2.4300 | 128,300 |
| Jan 30, 2024 | 2.5700 | 2.5700 | 2.3550 | 2.4400 | 2.4400 | 116,000 |
| Jan 29, 2024 | 2.3600 | 2.5800 | 2.3200 | 2.5700 | 2.5700 | 125,100 |
| Jan 26, 2024 | 2.4600 | 2.4600 | 2.3100 | 2.3700 | 2.3700 | 99,300 |
| Jan 25, 2024 | 2.4900 | 2.5300 | 2.4500 | 2.4700 | 2.4700 | 75,500 |
| Jan 24, 2024 | 2.4600 | 2.5800 | 2.4300 | 2.5400 | 2.5400 | 216,400 |
| Jan 23, 2024 | 2.6500 | 2.6780 | 2.4000 | 2.4200 | 2.4200 | 172,700 |
| Jan 22, 2024 | 2.1800 | 2.5900 | 2.1300 | 2.5800 | 2.5800 | 589,600 |
| Jan 19, 2024 | 2.3100 | 2.3100 | 2.0400 | 2.1800 | 2.1800 | 288,800 |
| Jan 18, 2024 | 2.1400 | 2.2500 | 2.0950 | 2.2000 | 2.2000 | 266,400 |
| Jan 17, 2024 | 2.2700 | 2.3100 | 2.0400 | 2.1200 | 2.1200 | 138,200 |
| Jan 16, 2024 | 2.6200 | 2.6700 | 2.1500 | 2.2100 | 2.2100 | 362,700 |
| Jan 12, 2024 | 2.8600 | 2.9200 | 2.6100 | 2.6400 | 2.6400 | 167,000 |
| Jan 11, 2024 | 3.0500 | 3.1000 | 2.7600 | 2.8400 | 2.8400 | 246,200 |
| Jan 10, 2024 | 3.1100 | 3.1650 | 3.0000 | 3.0500 | 3.0500 | 235,500 |
| Jan 9, 2024 | 3.1500 | 3.1800 | 3.0800 | 3.0900 | 3.0900 | 167,600 |
| Jan 8, 2024 | 3.1100 | 3.2070 | 3.0600 | 3.2000 | 3.2000 | 130,200 |
| Jan 5, 2024 | 3.1800 | 3.2200 | 3.0700 | 3.0700 | 3.0700 | 159,000 |
| Jan 4, 2024 | 3.2800 | 3.3600 | 3.1000 | 3.1700 | 3.1700 | 163,600 |
| Jan 3, 2024 | 3.2800 | 3.3780 | 3.2300 | 3.2700 | 3.2700 | 151,700 |
| Jan 2, 2024 | 3.3500 | 3.3900 | 3.2650 | 3.3300 | 3.3300 | 90,800 |
| Dec 29, 2023 | 3.6200 | 3.6700 | 3.2400 | 3.3200 | 3.3200 | 225,000 |
| Dec 28, 2023 | 3.2700 | 3.8600 | 3.2600 | 3.6200 | 3.6200 | 358,000 |
| Dec 27, 2023 | 3.2600 | 3.4200 | 3.2400 | 3.2400 | 3.2400 | 174,600 |
| Dec 26, 2023 | 3.3800 | 3.4300 | 3.3000 | 3.4000 | 3.4000 | 79,500 |
| Dec 22, 2023 | 3.4400 | 3.4500 | 3.2640 | 3.3000 | 3.3000 | 86,200 |
| Dec 21, 2023 | 3.4200 | 3.4900 | 3.3200 | 3.4100 | 3.4100 | 69,000 |
| Dec 20, 2023 | 3.4100 | 3.5000 | 3.3210 | 3.3800 | 3.3800 | 94,600 |
| Dec 19, 2023 | 3.3600 | 3.5500 | 3.3600 | 3.4000 | 3.4000 | 96,500 |
| Dec 18, 2023 | 3.4600 | 3.5300 | 3.3500 | 3.3500 | 3.3500 | 82,500 |
| Dec 15, 2023 | 3.5600 | 3.5800 | 3.4100 | 3.4900 | 3.4900 | 88,100 |
| Dec 14, 2023 | 3.4500 | 3.6300 | 3.4220 | 3.4900 | 3.4900 | 153,500 |
| Dec 13, 2023 | 3.1400 | 3.3660 | 3.0790 | 3.3600 | 3.3600 | 105,700 |
| Dec 12, 2023 | 3.2400 | 3.3000 | 3.1000 | 3.1000 | 3.1000 | 113,900 |
| Dec 11, 2023 | 3.4200 | 3.4200 | 3.2000 | 3.2700 | 3.2700 | 81,000 |
| Dec 8, 2023 | 3.3500 | 3.4800 | 3.3100 | 3.3700 | 3.3700 | 92,900 |
| Dec 7, 2023 | 3.5300 | 3.6100 | 3.3500 | 3.3700 | 3.3700 | 89,900 |
| Dec 6, 2023 | 3.6400 | 3.7050 | 3.4000 | 3.4900 | 3.4900 | 160,400 |
| Dec 5, 2023 | 3.9500 | 3.9500 | 3.6000 | 3.6400 | 3.6400 | 133,900 |
| Dec 4, 2023 | 3.8200 | 4.0500 | 3.7800 | 3.8900 | 3.8900 | 133,500 |
| Dec 1, 2023 | 3.7600 | 3.9400 | 3.6900 | 3.8800 | 3.8800 | 99,800 |
| Nov 30, 2023 | 3.9600 | 3.9600 | 3.7200 | 3.7900 | 3.7900 | 93,900 |
| Nov 29, 2023 | 3.7500 | 3.9500 | 3.7400 | 3.8500 | 3.8500 | 123,100 |
| Nov 28, 2023 | 3.6800 | 3.7900 | 3.6350 | 3.7500 | 3.7500 | 56,800 |
| Nov 27, 2023 | 3.5500 | 3.7600 | 3.5000 | 3.7400 | 3.7400 | 143,500 |
| Nov 24, 2023 | 3.5100 | 3.6300 | 3.4120 | 3.5500 | 3.5500 | 38,400 |
| Nov 22, 2023 | 3.4900 | 3.5800 | 3.4400 | 3.5000 | 3.5000 | 70,300 |
| Nov 21, 2023 | 3.7700 | 3.7900 | 3.4000 | 3.4300 | 3.4300 | 177,500 |
| Nov 20, 2023 | 3.6600 | 3.9000 | 3.6000 | 3.8000 | 3.8000 | 266,700 |
| Nov 17, 2023 | 3.7800 | 3.7850 | 3.5700 | 3.6700 | 3.6700 | 68,800 |
| Nov 16, 2023 | 3.6800 | 3.6800 | 3.4500 | 3.6600 | 3.6600 | 58,500 |
| Nov 15, 2023 | 3.4800 | 3.8300 | 3.4800 | 3.6700 | 3.6700 | 277,700 |
| Nov 14, 2023 | 3.3700 | 3.6700 | 3.3700 | 3.4300 | 3.4300 | 289,600 |
| Nov 13, 2023 | 3.1900 | 3.3300 | 3.0700 | 3.2300 | 3.2300 | 204,300 |
| Nov 10, 2023 | 3.1700 | 3.3340 | 3.1400 | 3.1500 | 3.1500 | 139,700 |
| Nov 9, 2023 | 3.6700 | 3.6700 | 3.1150 | 3.1900 | 3.1900 | 231,000 |
| Nov 8, 2023 | 3.7100 | 3.7100 | 3.4600 | 3.5900 | 3.5900 | 245,800 |
| Nov 7, 2023 | 3.5800 | 3.7560 | 3.5500 | 3.6800 | 3.6800 | 112,000 |
| Nov 6, 2023 | 3.9000 | 3.9000 | 3.5650 | 3.6400 | 3.6400 | 75,300 |
| Nov 3, 2023 | 3.7600 | 4.0700 | 3.7000 | 3.7600 | 3.7600 | 383,800 |
| Nov 2, 2023 | 3.2900 | 3.8600 | 3.2880 | 3.6900 | 3.6900 | 379,100 |
| Nov 1, 2023 | 3.3300 | 3.3300 | 3.1400 | 3.2000 | 3.2000 | 162,800 |
| Oct 31, 2023 | 3.1900 | 3.3400 | 3.1500 | 3.2900 | 3.2900 | 88,200 |
| Oct 30, 2023 | 3.1700 | 3.2500 | 3.1100 | 3.1700 | 3.1700 | 113,000 |
| Oct 27, 2023 | 3.3800 | 3.3800 | 3.1200 | 3.1400 | 3.1400 | 147,800 |
| Oct 26, 2023 | 3.2100 | 3.3740 | 3.1400 | 3.2500 | 3.2500 | 96,800 |
| Oct 25, 2023 | 3.4600 | 3.4600 | 3.2500 | 3.2500 | 3.2500 | 187,200 |
| Oct 24, 2023 | 3.1200 | 3.4800 | 3.1200 | 3.4200 | 3.4200 | 246,800 |
| Oct 23, 2023 | 3.3500 | 3.4000 | 3.0600 | 3.0800 | 3.0800 | 261,000 |
| Oct 20, 2023 | 3.9500 | 3.9500 | 3.3700 | 3.4000 | 3.4000 | 361,700 |
| Oct 19, 2023 | 4.1000 | 4.1000 | 3.8600 | 3.9100 | 3.9100 | 219,600 |
| Oct 18, 2023 | 4.3000 | 4.3000 | 4.1000 | 4.1100 | 4.1100 | 163,400 |
| Oct 17, 2023 | 4.2600 | 4.3500 | 4.1300 | 4.2800 | 4.2800 | 218,600 |
| Oct 16, 2023 | 4.2100 | 4.2700 | 4.1000 | 4.1900 | 4.1900 | 160,400 |
| Oct 13, 2023 | 4.2400 | 4.3700 | 4.1300 | 4.2500 | 4.2500 | 352,900 |
| Oct 12, 2023 | 4.4700 | 4.4900 | 4.0600 | 4.1900 | 4.1900 | 304,000 |
| Oct 11, 2023 | 4.5000 | 4.7160 | 4.3700 | 4.5200 | 4.5200 | 165,300 |
| Oct 10, 2023 | 4.3600 | 4.7600 | 4.3600 | 4.4900 | 4.4900 | 265,900 |
| Oct 9, 2023 | 4.3900 | 4.4400 | 4.2700 | 4.3900 | 4.3900 | 91,100 |
| Oct 6, 2023 | 4.5600 | 4.5800 | 4.4400 | 4.5200 | 4.5200 | 90,100 |
| Oct 5, 2023 | 4.4000 | 4.5900 | 4.3700 | 4.5900 | 4.5900 | 159,700 |
| Oct 4, 2023 | 4.3600 | 4.4500 | 4.2200 | 4.4500 | 4.4500 | 153,700 |
| Oct 3, 2023 | 4.2600 | 4.3240 | 4.1900 | 4.3100 | 4.3100 | 96,900 |
| Oct 2, 2023 | 4.5900 | 4.6250 | 4.3200 | 4.3900 | 4.3900 | 286,300 |
| Sep 29, 2023 | 4.4100 | 4.6800 | 4.4100 | 4.6100 | 4.6100 | 388,400 |
| Sep 28, 2023 | 4.2300 | 4.4700 | 4.2300 | 4.3600 | 4.3600 | 197,500 |
| Sep 27, 2023 | 4.3100 | 4.3500 | 4.1800 | 4.1800 | 4.1800 | 133,600 |
| Sep 26, 2023 | 4.2500 | 4.5100 | 4.1700 | 4.3000 | 4.3000 | 189,800 |
| Sep 25, 2023 | 4.1500 | 4.3100 | 4.1040 | 4.2700 | 4.2700 | 85,200 |
| Sep 22, 2023 | 4.1000 | 4.2890 | 4.0460 | 4.1600 | 4.1600 | 229,100 |
| Sep 21, 2023 | 4.2500 | 4.3300 | 4.0000 | 4.0200 | 4.0200 | 254,300 |
| Sep 20, 2023 | 4.4000 | 4.4500 | 4.3000 | 4.3000 | 4.3000 | 131,500 |
| Sep 19, 2023 | 4.4300 | 4.4800 | 4.2900 | 4.4600 | 4.4600 | 129,500 |
| Sep 18, 2023 | 4.4800 | 4.4800 | 4.3500 | 4.4600 | 4.4600 | 172,100 |
| Sep 15, 2023 | 4.4700 | 4.5150 | 4.3700 | 4.4300 | 4.4300 | 158,200 |
| Sep 14, 2023 | 4.4400 | 4.7500 | 4.4400 | 4.5200 | 4.5200 | 207,600 |
| Sep 13, 2023 | 4.6300 | 4.6300 | 4.4000 | 4.4600 | 4.4600 | 415,600 |
| Sep 12, 2023 | 4.5300 | 4.6700 | 4.5300 | 4.6000 | 4.6000 | 122,400 |
| Sep 11, 2023 | 4.6300 | 4.7200 | 4.5200 | 4.5800 | 4.5800 | 182,100 |
| Sep 8, 2023 | 4.6700 | 4.6900 | 4.5610 | 4.6300 | 4.6300 | 181,600 |
| Sep 7, 2023 | 4.5900 | 4.7500 | 4.5200 | 4.5900 | 4.5900 | 242,400 |
| Sep 6, 2023 | 5.0700 | 5.1000 | 4.7100 | 4.7600 | 4.7600 | 381,000 |
| Sep 5, 2023 | 4.8000 | 5.2280 | 4.7200 | 5.0500 | 5.0500 | 815,600 |
| Sep 1, 2023 | 4.5600 | 4.8300 | 4.4910 | 4.7600 | 4.7600 | 408,000 |
| Aug 31, 2023 | 4.5700 | 4.9800 | 4.5100 | 4.5300 | 4.5300 | 482,700 |
| Aug 30, 2023 | 4.5000 | 4.9100 | 4.3980 | 4.7000 | 4.7000 | 801,300 |
| Aug 29, 2023 | 4.4400 | 4.4910 | 4.3250 | 4.4800 | 4.4800 | 355,100 |
| Aug 28, 2023 | 4.6000 | 4.6000 | 4.3200 | 4.3900 | 4.3900 | 380,400 |
| Aug 25, 2023 | 4.4000 | 4.6500 | 4.4000 | 4.5500 | 4.5500 | 328,100 |
| Aug 24, 2023 | 4.5000 | 4.5700 | 4.3600 | 4.5000 | 4.5000 | 431,700 |
| Aug 23, 2023 | 4.5100 | 4.6300 | 4.4600 | 4.5300 | 4.5300 | 570,200 |
| Aug 22, 2023 | 4.5800 | 4.6500 | 4.4800 | 4.5200 | 4.5200 | 314,900 |
| Aug 21, 2023 | 4.8000 | 4.8000 | 4.5010 | 4.5800 | 4.5800 | 358,500 |
| Aug 18, 2023 | 4.5000 | 4.7700 | 4.4600 | 4.6700 | 4.6700 | 462,600 |
| Aug 17, 2023 | 4.6100 | 4.7300 | 4.5100 | 4.6000 | 4.6000 | 307,900 |
| Aug 16, 2023 | 4.6300 | 4.7490 | 4.5300 | 4.6200 | 4.6200 | 553,300 |
| Aug 15, 2023 | 4.9500 | 4.9900 | 4.6250 | 4.6300 | 4.6300 | 341,800 |
| Aug 14, 2023 | 4.8700 | 5.1300 | 4.7300 | 5.0900 | 5.0900 | 426,900 |
| Aug 11, 2023 | 4.7700 | 4.9340 | 4.6500 | 4.9100 | 4.9100 | 346,000 |
| Aug 10, 2023 | 4.9400 | 5.0780 | 4.8000 | 4.8200 | 4.8200 | 480,600 |
| Aug 9, 2023 | 5.1000 | 5.2400 | 4.8400 | 5.0300 | 5.0300 | 709,400 |
| Aug 8, 2023 | 4.6400 | 5.2200 | 4.5800 | 5.1300 | 5.1300 | 1,127,900 |
| Aug 7, 2023 | 5.1000 | 5.1400 | 4.6000 | 4.7400 | 4.7400 | 1,231,300 |
| Aug 4, 2023 | 5.1400 | 5.4000 | 5.0700 | 5.1200 | 5.1200 | 844,200 |
| Aug 3, 2023 | 5.3800 | 5.4000 | 5.0100 | 5.0900 | 5.0900 | 1,128,200 |
| Aug 2, 2023 | 5.7000 | 5.8000 | 5.2800 | 5.3000 | 5.3000 | 1,462,900 |
| Aug 1, 2023 | 5.9700 | 6.2700 | 5.8300 | 5.8500 | 5.8500 | 1,753,400 |
| Jul 31, 2023 | 6.1700 | 6.4800 | 6.0450 | 6.0700 | 6.0700 | 1,220,600 |
| Jul 28, 2023 | 5.8000 | 6.7000 | 5.6900 | 6.0400 | 6.0400 | 3,582,900 |
| Jul 27, 2023 | 6.2700 | 6.4200 | 5.7400 | 5.7500 | 5.7500 | 1,507,600 |
| Jul 26, 2023 | 6.5300 | 6.5600 | 5.6800 | 6.2300 | 6.2300 | 3,209,900 |
| Jul 25, 2023 | 6.5300 | 7.7700 | 6.3200 | 6.4500 | 6.4500 | 15,329,700 |
| Jul 24, 2023 | 7.7900 | 7.9200 | 6.0100 | 6.3500 | 6.3500 | 9,058,600 |
| Jul 21, 2023 | 7.4200 | 9.9000 | 6.9000 | 8.4000 | 8.4000 | 75,637,400 |
| Jul 20, 2023 | 4.1800 | 8.0900 | 4.0500 | 6.4400 | 6.4400 | 68,650,700 |
| Jul 19, 2023 | 4.0800 | 4.2370 | 4.0510 | 4.0900 | 4.0900 | 422,000 |
| Jul 18, 2023 | 4.2900 | 4.3350 | 3.9850 | 4.0900 | 4.0900 | 1,285,200 |
| Jul 17, 2023 | 4.6200 | 4.6200 | 4.2200 | 4.2400 | 4.2400 | 950,000 |
| Jul 14, 2023 | 4.6000 | 4.7000 | 4.5300 | 4.5700 | 4.5700 | 637,200 |
| Jul 13, 2023 | 4.5900 | 4.6470 | 4.4850 | 4.5000 | 4.5000 | 789,300 |
| Jul 12, 2023 | 4.6700 | 4.7200 | 4.5200 | 4.6000 | 4.6000 | 467,200 |
| Jul 11, 2023 | 4.7500 | 4.7800 | 4.5300 | 4.6200 | 4.6200 | 660,800 |
| Jul 10, 2023 | 4.7100 | 4.7800 | 4.6200 | 4.7600 | 4.7600 | 479,800 |
| Jul 7, 2023 | 4.6400 | 4.9400 | 4.5900 | 4.7100 | 4.7100 | 660,500 |
| Jul 6, 2023 | 4.8000 | 4.8000 | 4.4800 | 4.5900 | 4.5900 | 875,200 |
| Jul 5, 2023 | 4.9000 | 5.0180 | 4.7500 | 4.9000 | 4.9000 | 659,900 |
| Jul 3, 2023 | 5.0400 | 5.1500 | 4.8600 | 4.9800 | 4.9800 | 585,900 |
| Jun 30, 2023 | 5.1500 | 5.1700 | 5.0200 | 5.0400 | 5.0400 | 512,200 |
| Jun 29, 2023 | 5.1100 | 5.2600 | 5.0100 | 5.1400 | 5.1400 | 510,500 |
| Jun 28, 2023 | 5.0600 | 5.1400 | 4.9500 | 5.1100 | 5.1100 | 782,700 |
| Jun 27, 2023 | 5.0800 | 5.2700 | 4.9800 | 5.0600 | 5.0600 | 561,100 |
| Jun 26, 2023 | 5.1000 | 5.2200 | 4.8900 | 5.0200 | 5.0200 | 675,400 |
| Jun 23, 2023 | 5.4300 | 5.4600 | 5.1100 | 5.1500 | 5.1500 | 764,500 |
| Jun 22, 2023 | 5.5000 | 5.6300 | 5.2800 | 5.4300 | 5.4300 | 713,200 |
| Jun 21, 2023 | 5.7600 | 6.3200 | 5.4200 | 5.6200 | 5.6200 | 2,139,500 |
| Jun 20, 2023 | 5.6800 | 5.8500 | 5.4800 | 5.8200 | 5.8200 | 1,109,500 |
| Jun 16, 2023 | 5.7500 | 5.7800 | 5.5000 | 5.6200 | 5.6200 | 696,900 |
| Jun 15, 2023 | 5.6500 | 5.7800 | 5.4700 | 5.7400 | 5.7400 | 1,377,200 |
| Jun 14, 2023 | 5.7000 | 5.8200 | 5.4000 | 5.5900 | 5.5900 | 749,900 |
| Jun 13, 2023 | 5.6100 | 5.9700 | 5.6000 | 5.7200 | 5.7200 | 1,445,700 |
| Jun 12, 2023 | 5.7700 | 5.7700 | 5.5100 | 5.6100 | 5.6100 | 618,900 |
| Jun 9, 2023 | 5.4600 | 5.9300 | 5.2510 | 5.8200 | 5.8200 | 1,527,900 |
| Jun 8, 2023 | 5.5200 | 5.5900 | 5.3600 | 5.4600 | 5.4600 | 605,200 |
| Jun 7, 2023 | 5.8300 | 5.9500 | 5.4300 | 5.5100 | 5.5100 | 1,334,200 |
| Jun 6, 2023 | 5.8900 | 6.1000 | 5.6600 | 5.8300 | 5.8300 | 1,587,600 |
| Jun 5, 2023 | 6.1300 | 6.4900 | 5.8400 | 5.9600 | 5.9600 | 1,879,800 |
| Jun 2, 2023 | 6.0100 | 6.2400 | 5.7100 | 6.1400 | 6.1400 | 1,700,900 |
| Jun 1, 2023 | 5.7600 | 6.2800 | 5.5810 | 5.9400 | 5.9400 | 2,945,200 |
| May 31, 2023 | 5.7000 | 6.9800 | 5.3600 | 6.2800 | 6.2800 | 12,701,500 |
| May 30, 2023 | 5.4600 | 5.8500 | 5.2200 | 5.8000 | 5.8000 | 3,766,400 |
Related Tickers
SPCB SuperCom Ltd.
0.2116
+7.14%
SUGP SU Group Holdings Limited
2.4300
-3.57%
KSCP Knightscope, Inc.
0.3300
-3.76%
EVLV Evolv Technologies Holdings, Inc.
2.8700
+1.41%
IVDA Iveda Solutions, Inc.
0.6900
+2.07%
THES.TA Thirdeye Systems Ltd
652.20
-3.42%
NL NL Industries, Inc.
7.17
-6.76%
BAER Bridger Aerospace Group Holdings, Inc.
4.1400
+2.73%
ALLE Allegion plc
120.42
-1.78%
BRC Brady Corporation
68.30
+0.16%