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 (%)
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%)
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.