Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbox Pos (NQ: GBOX )

0.8985 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 21, 2022 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 (%)
Oct 29, 2021 7.860 8.270 7.800 8.120 182,392 +0.27(+3.44%)
Oct 28, 2021 8.050 8.190 7.730 7.850 149,780 -0.14(-1.75%)
Oct 27, 2021 8.240 8.360 7.930 7.990 246,994 -0.31(-3.73%)
Oct 26, 2021 8.000 8.590 8.300 384,578 +0.71(+9.35%)
Oct 25, 2021 7.150 7.620 6.994 7.590 205,148 +0.45(+6.30%)
Oct 22, 2021 7.520 7.700 7.120 7.140 205,585 -0.58(-7.51%)
Oct 21, 2021 7.690 7.860 7.580 7.720 132,783 +0.05(+0.65%)
Oct 20, 2021 7.470 7.840 7.400 7.670 149,728 +0.21(+2.82%)
Oct 19, 2021 7.750 7.860 7.340 7.460 229,648 -0.25(-3.24%)
Oct 18, 2021 7.410 7.730 7.400 7.710 177,612 +0.12(+1.58%)
Oct 15, 2021 7.090 7.800 7.000 7.590 407,721 +0.64(+9.21%)
Oct 14, 2021 7.350 7.348 6.880 6.950 319,087 -0.21(-2.93%)
Oct 13, 2021 7.590 7.620 7.160 7.160 310,706 -0.31(-4.15%)
Oct 12, 2021 7.630 7.791 7.410 7.470 179,223 -0.18(-2.35%)
Oct 11, 2021 8.070 8.120 7.610 7.650 159,705 -0.50(-6.13%)
Oct 08, 2021 7.930 8.250 7.700 8.150 226,888 +0.40(+5.16%)
Oct 07, 2021 7.860 7.950 7.680 7.750 170,835 +0.08(+1.04%)
Oct 06, 2021 7.770 7.940 7.500 7.670 293,973 -0.27(-3.40%)
Oct 05, 2021 7.900 8.080 7.860 7.940 131,046 +0.09(+1.15%)
Oct 04, 2021 8.500 8.648 7.800 7.850 310,117 -0.77(-8.93%)
Oct 01, 2021 8.290 8.820 8.290 8.620 181,286 +0.33(+3.98%)
Sep 30, 2021 8.490 8.810 8.260 8.290 245,614 -0.13(-1.54%)
Sep 29, 2021 8.730 8.868 8.380 8.420 201,710 -0.27(-3.11%)
Sep 28, 2021 9.130 9.180 8.630 8.690 253,539 -0.64(-6.86%)
Sep 27, 2021 9.580 9.790 9.300 9.330 189,351 -0.41(-4.21%)
Sep 24, 2021 9.450 9.950 9.260 9.740 229,240 +0.17(+1.78%)
Sep 23, 2021 9.330 9.978 9.300 9.570 437,796 +0.34(+3.68%)
Sep 22, 2021 8.900 9.400 8.867 9.230 168,207 +0.35(+3.94%)
Sep 21, 2021 9.240 9.370 8.822 8.880 156,006 -0.18(-1.99%)
Sep 20, 2021 9.500 9.997 8.788 9.060 427,744 -1.05(-10.39%)
Sep 17, 2021 10.00 10.13 9.606 10.11 545,999 +0.09(+0.90%)
Sep 16, 2021 10.08 10.25 9.960 10.02 226,838 -0.07(-0.69%)
Sep 15, 2021 9.920 10.26 9.920 10.09 203,892 +0.20(+2.02%)
Sep 14, 2021 9.870 10.09 9.800 9.890 162,353 +0.11(+1.12%)
Sep 13, 2021 9.760 10.09 9.510 9.780 276,249 -0.22(-2.20%)
Sep 10, 2021 10.18 10.42 9.890 10.00 251,278 -0.12(-1.19%)
Sep 09, 2021 9.740 10.23 9.722 10.12 308,715 +0.23(+2.33%)
Sep 08, 2021 9.850 10.06 9.250 9.890 336,306 +0.05(+0.51%)
Sep 07, 2021 9.930 10.13 9.720 9.840 308,142 +0.04(+0.41%)
Sep 03, 2021 9.530 9.850 9.490 9.800 172,743 +0.27(+2.83%)
Sep 02, 2021 9.500 10.04 9.500 9.530 312,048 +0.00(+0.00%)
Sep 01, 2021 9.710 9.780 9.250 9.530 268,339 -0.22(-2.26%)
Aug 31, 2021 9.400 9.940 9.170 9.750 407,068 +0.46(+4.95%)
Aug 30, 2021 9.220 9.480 8.820 9.290 298,873 +0.16(+1.75%)
Aug 27, 2021 8.400 9.160 8.370 9.130 364,079 +0.63(+7.41%)
Aug 26, 2021 8.530 8.823 8.400 8.500 207,556 -0.08(-0.93%)
Aug 25, 2021 8.670 9.070 8.280 8.580 348,808 -0.09(-1.04%)
Aug 24, 2021 7.920 8.720 7.920 8.670 374,628 +0.86(+11.01%)
Aug 23, 2021 7.620 7.820 7.350 7.810 285,851 +0.19(+2.49%)
Aug 20, 2021 7.250 7.720 7.210 7.620 332,433 +0.30(+4.10%)
Aug 19, 2021 7.500 7.770 7.010 7.320 458,581 -0.27(-3.56%)
Aug 18, 2021 7.250 7.860 7.150 7.590 361,054 +0.28(+3.83%)
Aug 17, 2021 7.570 7.620 6.960 7.310 607,197 -0.42(-5.43%)
Aug 16, 2021 7.470 8.080 7.310 7.730 614,110 +0.21(+2.79%)
Aug 13, 2021 8.545 8.690 7.398 7.520 954,992 -1.18(-13.56%)
Aug 12, 2021 9.250 9.250 8.680 8.700 502,778 -0.21(-2.36%)
Aug 11, 2021 9.840 9.840 8.530 8.910 940,728 -0.94(-9.54%)
Aug 10, 2021 10.66 10.76 9.740 9.850 350,845 -0.73(-6.90%)
Aug 09, 2021 10.31 10.83 10.16 10.58 310,856 +0.20(+1.93%)
Aug 06, 2021 10.35 10.55 9.948 10.38 442,472 -0.12(-1.14%)
Aug 05, 2021 10.17 10.51 9.850 10.50 464,864 +0.22(+2.14%)
Aug 04, 2021 9.730 10.46 9.626 10.28 540,247 +0.55(+5.65%)
Aug 03, 2021 9.100 10.00 9.030 9.730 748,434 +0.70(+7.75%)
Aug 02, 2021 8.880 9.150 8.670 9.030 317,357 +0.20(+2.27%)
Jul 30, 2021 8.960 9.280 8.760 8.830 267,926 -0.29(-3.18%)
Jul 29, 2021 8.720 9.140 8.480 9.120 458,227 +0.25(+2.82%)
Jul 28, 2021 8.590 9.200 8.584 8.870 471,229 +0.37(+4.35%)
Jul 27, 2021 8.780 8.980 8.300 8.500 567,863 -0.45(-5.03%)
Jul 26, 2021 9.780 9.780 8.420 8.950 1,172,921 -0.53(-5.59%)
Jul 23, 2021 9.570 10.22 9.150 9.480 1,097,065 -0.02(-0.21%)
Jul 22, 2021 10.01 10.13 9.500 9.500 404,202 -0.42(-4.23%)
Jul 21, 2021 9.690 9.980 9.240 9.920 522,851 +0.13(+1.33%)
Jul 20, 2021 9.470 9.930 9.100 9.790 426,408 +0.45(+4.82%)
Jul 19, 2021 10.31 10.39 9.170 9.340 827,311 -1.12(-10.71%)
Jul 16, 2021 10.46 11.21 10.02 10.46 481,509 +0.09(+0.87%)
Jul 15, 2021 11.73 11.96 10.35 10.37 605,386 -1.31(-11.22%)
Jul 14, 2021 12.14 12.20 11.12 11.68 711,349 -0.46(-3.79%)
Jul 13, 2021 11.46 12.37 11.15 12.14 591,540 +0.66(+5.75%)
Jul 12, 2021 11.11 11.55 10.78 11.48 310,110 +0.24(+2.14%)
Jul 09, 2021 11.75 11.77 11.16 11.24 161,991 -0.48(-4.10%)
Jul 08, 2021 11.03 11.83 10.66 11.72 380,045 +0.31(+2.72%)
Jul 07, 2021 11.74 11.85 11.12 11.41 279,791 -0.38(-3.22%)
Jul 06, 2021 11.57 12.03 11.22 11.79 379,196 +0.33(+2.88%)
Jul 02, 2021 11.95 12.05 11.16 11.46 268,393 -0.57(-4.74%)
Jul 01, 2021 11.80 12.23 11.59 12.03 385,059 +0.10(+0.84%)
Jun 30, 2021 12.00 12.30 11.50 11.93 768,204 -0.21(-1.73%)
Jun 29, 2021 12.40 13.22 12.03 12.14 493,402 -0.01(-0.08%)
Jun 28, 2021 12.50 12.60 11.76 12.15 581,271 -0.36(-2.88%)
Jun 25, 2021 12.48 12.79 12.30 12.51 2,469,322 +0.03(+0.24%)
Jun 24, 2021 13.00 13.20 12.20 12.48 738,245 -0.27(-2.12%)
Jun 23, 2021 12.68 13.01 12.04 12.75 715,988 +0.59(+4.85%)
Jun 22, 2021 12.96 13.18 11.95 12.16 742,390 -0.41(-3.26%)
Jun 21, 2021 15.61 15.75 10.86 12.57 2,466,347 -2.94(-18.96%)
Jun 18, 2021 15.87 16.50 15.46 15.51 1,189,453 -0.36(-2.27%)
Jun 17, 2021 14.87 16.00 14.84 15.87 657,804 +0.87(+5.80%)
Jun 16, 2021 14.60 15.26 14.15 15.00 465,087 +0.40(+2.74%)
Jun 15, 2021 15.21 15.29 13.94 14.60 390,843 -0.55(-3.63%)
Jun 14, 2021 14.35 15.56 14.23 15.15 670,311 +1.00(+7.07%)
Jun 11, 2021 14.16 14.49 13.56 14.15 251,731 -0.01(-0.07%)
Jun 10, 2021 14.65 14.95 14.10 14.16 339,487 -0.37(-2.55%)
Jun 09, 2021 15.08 15.16 14.30 14.53 409,266 -0.46(-3.07%)
Jun 08, 2021 14.75 15.67 13.58 14.99 669,873 +0.32(+2.18%)
Jun 07, 2021 13.00 15.00 12.97 14.67 1,222,844 +1.82(+14.16%)
Jun 04, 2021 12.12 13.30 12.09 12.85 504,498 +0.79(+6.55%)
Jun 03, 2021 11.86 12.73 11.61 12.06 418,375 -0.04(-0.33%)
Jun 02, 2021 11.83 12.35 11.51 12.10 388,932 +0.47(+4.04%)
Jun 01, 2021 10.84 12.20 10.80 11.63 624,262 +0.88(+8.19%)
May 28, 2021 10.68 11.57 10.65 10.75 269,594 +0.13(+1.22%)
May 27, 2021 11.13 11.34 10.42 10.62 374,288 -0.43(-3.89%)
May 26, 2021 10.36 12.30 10.08 11.05 1,043,223 +0.97(+9.62%)
May 25, 2021 10.27 10.65 10.05 10.08 411,198 -0.32(-3.08%)
May 24, 2021 9.870 10.53 9.658 10.40 332,220 +0.53(+5.37%)
May 21, 2021 10.27 10.39 9.600 9.870 339,865 -0.35(-3.42%)
May 20, 2021 9.810 10.74 9.800 10.22 418,727 +0.43(+4.39%)
May 19, 2021 9.530 9.930 9.123 9.790 342,361 -0.19(-1.90%)
May 18, 2021 9.410 10.17 9.180 9.980 593,111 +0.76(+8.24%)
May 17, 2021 8.250 9.370 8.080 9.220 362,484 +0.95(+11.49%)
May 14, 2021 9.100 9.120 8.180 8.270 486,393 +0.12(+1.47%)
May 13, 2021 8.100 8.400 7.460 8.150 525,935 +0.18(+2.26%)
May 12, 2021 8.150 8.210 7.850 7.970 497,320 -0.38(-4.55%)
May 11, 2021 7.870 8.540 7.430 8.350 570,171 +0.02(+0.24%)
May 10, 2021 9.840 10.00 8.280 8.330 999,787 -1.47(-15.00%)
May 07, 2021 9.940 10.03 9.280 9.800 278,885 +0.32(+3.38%)
May 06, 2021 10.99 11.25 9.090 9.480 934,863 -1.19(-11.15%)
May 05, 2021 10.54 10.85 10.21 10.67 292,622 +0.19(+1.81%)
May 04, 2021 10.50 10.65 9.650 10.48 494,171 -0.16(-1.50%)
May 03, 2021 11.12 11.35 10.54 10.64 577,001 -0.21(-1.94%)
Apr 30, 2021 10.97 11.16 10.30 10.85 695,100 -0.50(-4.41%)
Apr 29, 2021 10.53 11.37 10.19 11.35 2,479,332 +1.31(+13.05%)
Apr 28, 2021 9.290 10.50 9.120 10.04 907,516 +0.96(+10.57%)
Apr 27, 2021 9.970 10.09 8.910 9.080 691,480 -0.70(-7.16%)
Apr 26, 2021 10.08 10.20 9.540 9.780 906,607 -0.14(-1.41%)
Apr 23, 2021 9.900 10.25 9.680 9.920 1,272,600 -0.06(-0.60%)
Apr 22, 2021 9.560 10.25 9.040 9.980 2,251,675 +0.26(+2.67%)
Apr 21, 2021 7.800 10.09 7.660 9.720 5,317,420 +2.09(+27.39%)
Apr 20, 2021 8.630 8.860 6.670 7.630 2,499,292 -0.92(-10.76%)
Apr 19, 2021 9.700 10.47 8.400 8.550 1,603,157 -1.20(-12.31%)
Apr 16, 2021 9.580 10.89 9.180 9.750 2,466,100 -0.35(-3.47%)
Apr 15, 2021 13.68 14.71 8.460 10.10 8,737,020 -3.57(-26.12%)
Apr 14, 2021 15.91 16.12 13.30 13.67 2,435,367 -2.12(-13.43%)
Apr 13, 2021 18.84 19.16 15.66 15.79 2,027,047 -3.43(-17.85%)
Apr 12, 2021 16.36 19.36 16.36 19.22 2,612,463 +2.87(+17.55%)
Apr 09, 2021 17.96 18.23 15.95 16.35 1,422,500 -1.61(-8.96%)
Apr 08, 2021 19.02 19.36 17.80 17.96 1,152,070 -1.43(-7.37%)
Apr 07, 2021 19.17 20.78 17.32 19.39 2,719,514 -0.51(-2.56%)
Apr 06, 2021 16.85 19.90 16.11 19.90 4,069,348 +4.42(+28.55%)
Apr 05, 2021 14.21 16.12 14.05 15.48 1,658,467 +1.55(+11.13%)
Apr 01, 2021 14.20 14.20 13.66 13.93 215,100 -0.07(-0.50%)
Mar 31, 2021 13.39 14.25 13.10 14.00 457,845 +1.02(+7.86%)
Mar 30, 2021 12.85 13.50 12.75 12.98 257,460 -0.04(-0.31%)
Mar 29, 2021 13.50 14.08 12.62 13.02 273,996 -0.48(-3.56%)
Mar 26, 2021 13.28 14.05 12.76 13.50 328,300 +0.15(+1.12%)
Mar 25, 2021 12.53 13.48 11.60 13.35 423,463 +0.04(+0.30%)
Mar 24, 2021 13.10 14.74 12.34 13.31 908,924 +0.47(+3.66%)
Mar 23, 2021 11.82 12.90 11.28 12.84 657,403 +1.11(+9.46%)
Mar 22, 2021 12.13 12.13 11.50 11.73 245,775 -0.08(-0.68%)
Mar 19, 2021 12.21 12.58 11.56 11.81 466,300 -0.59(-4.76%)
Mar 18, 2021 12.60 13.25 12.25 12.40 425,910 -0.40(-3.13%)
Mar 17, 2021 12.60 13.18 12.50 12.80 346,904 -0.17(-1.31%)
Mar 16, 2021 13.00 13.30 12.60 12.97 282,419 +0.13(+1.01%)
Mar 15, 2021 13.30 13.33 12.25 12.84 371,334 -0.46(-3.46%)
Mar 12, 2021 12.20 13.77 12.10 13.30 667,900 +1.02(+8.31%)
Mar 11, 2021 12.32 12.45 12.03 12.28 254,161 +0.34(+2.85%)
Mar 10, 2021 12.21 12.49 11.61 11.94 328,087 -0.11(-0.91%)
Mar 09, 2021 11.56 12.47 11.05 12.05 415,783 +1.04(+9.45%)
Mar 08, 2021 11.75 11.98 10.70 11.01 300,004 -0.34(-3.00%)
Mar 05, 2021 11.36 11.61 9.600 11.35 421,300 +0.10(+0.89%)
Mar 04, 2021 11.65 12.07 10.00 11.25 630,756 -0.25(-2.17%)
Mar 03, 2021 12.10 12.52 11.31 11.50 424,663 -0.58(-4.80%)
Mar 02, 2021 12.90 12.97 12.00 12.08 287,754 -0.51(-4.05%)
Mar 01, 2021 12.55 12.90 11.40 12.59 574,686 +0.68(+5.71%)
Feb 26, 2021 12.50 13.10 11.05 11.91 390,400 -0.54(-4.34%)
Feb 25, 2021 13.45 14.00 11.83 12.45 764,576 -0.54(-4.16%)
Feb 24, 2021 10.69 13.47 10.11 12.99 1,110,878 +2.89(+28.61%)
Feb 23, 2021 10.83 10.89 8.500 10.10 1,205,568 -1.31(-11.48%)
Feb 22, 2021 13.48 14.01 11.31 11.41 1,235,616 -2.85(-19.99%)
Feb 19, 2021 14.90 15.35 13.55 14.26 818,800 -0.07(-0.49%)
Feb 18, 2021 14.10 15.00 12.70 14.33 1,124,100 +0.08(+0.56%)
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.