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 (%)
Dec 31, 2021 4.460 4.500 4.180 4.200 428,083 -0.27(-6.04%)
Dec 30, 2021 4.370 4.650 4.300 4.470 373,287 +0.10(+2.29%)
Dec 29, 2021 4.350 4.450 4.150 4.370 317,662 -0.04(-0.91%)
Dec 28, 2021 4.760 4.760 4.280 4.410 295,335 -0.26(-5.57%)
Dec 27, 2021 4.900 4.929 4.630 4.670 222,408 -0.23(-4.69%)
Dec 23, 2021 4.800 5.020 4.620 4.900 208,712 +0.07(+1.45%)
Dec 22, 2021 4.760 4.897 4.665 4.830 118,907 +0.00(+0.00%)
Dec 21, 2021 4.450 4.840 4.450 4.830 284,984 +0.44(+10.02%)
Dec 20, 2021 4.780 4.820 4.310 4.390 371,909 -0.56(-11.31%)
Dec 17, 2021 4.910 5.250 4.910 4.950 1,123,674 -0.06(-1.20%)
Dec 16, 2021 5.010 5.270 4.900 5.010 378,868 +0.05(+1.01%)
Dec 15, 2021 4.790 5.040 4.520 4.960 352,874 +0.21(+4.42%)
Dec 14, 2021 4.750 5.030 4.610 4.750 301,929 -0.13(-2.66%)
Dec 13, 2021 4.550 5.093 4.450 4.880 678,805 +0.42(+9.42%)
Dec 10, 2021 4.930 4.940 4.460 4.460 329,249 -0.35(-7.28%)
Dec 09, 2021 5.060 5.080 4.760 4.810 149,513 -0.21(-4.18%)
Dec 08, 2021 5.140 5.144 4.850 5.020 209,701 +0.04(+0.80%)
Dec 07, 2021 4.670 5.070 4.640 4.980 280,990 +0.39(+8.50%)
Dec 06, 2021 4.520 4.650 4.130 4.590 383,658 +0.05(+1.10%)
Dec 03, 2021 4.790 4.810 4.390 4.540 462,907 -0.26(-5.42%)
Dec 02, 2021 5.010 5.050 4.620 4.800 515,067 -0.15(-3.03%)
Dec 01, 2021 5.310 5.370 4.920 4.950 391,047 -0.26(-4.99%)
Nov 30, 2021 5.370 5.420 5.150 5.210 471,080 -0.22(-4.05%)
Nov 29, 2021 5.430 5.557 5.130 5.430 361,842 +0.06(+1.12%)
Nov 26, 2021 5.550 5.620 5.300 5.370 301,059 -0.22(-3.94%)
Nov 24, 2021 5.170 5.620 5.010 5.590 321,933 +0.29(+5.47%)
Nov 23, 2021 5.220 5.330 4.930 5.300 482,656 +0.07(+1.34%)
Nov 22, 2021 5.570 5.570 5.040 5.230 875,904 -0.32(-5.77%)
Nov 19, 2021 5.800 5.860 5.470 5.550 454,291 -0.31(-5.29%)
Nov 18, 2021 5.770 5.970 5.830 5.860 610,974 +0.06(+1.03%)
Nov 17, 2021 6.380 6.434 5.760 5.800 702,773 -0.56(-8.81%)
Nov 16, 2021 6.610 6.680 6.090 6.360 398,098 -0.24(-3.64%)
Nov 15, 2021 7.150 7.235 6.540 6.600 400,193 -0.44(-6.25%)
Nov 12, 2021 5.890 7.040 5.890 7.040 989,073 +0.13(+1.88%)
Nov 11, 2021 7.450 7.455 6.900 6.910 478,884 -0.52(-7.00%)
Nov 10, 2021 7.570 7.430 341,132 -0.21(-2.75%)
Nov 09, 2021 8.050 8.100 7.500 7.640 407,485 -0.31(-3.90%)
Nov 08, 2021 8.060 8.182 7.820 7.950 403,207 -0.10(-1.24%)
Nov 05, 2021 8.200 8.330 7.860 8.050 230,904 -0.10(-1.23%)
Nov 04, 2021 8.350 8.350 7.900 8.150 298,126 -0.07(-0.85%)
Nov 03, 2021 8.990 9.000 8.050 8.220 599,437 -0.49(-5.63%)
Nov 02, 2021 8.300 8.740 8.020 8.710 275,608 +0.38(+4.56%)
Nov 01, 2021 8.300 8.440 8.120 8.330 168,400 +0.21(+2.59%)
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%)
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.