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%)
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.