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 (%)
Feb 28, 2022 3.210 3.435 3.200 3.400 202,870 +0.17(+5.26%)
Feb 25, 2022 3.180 3.290 3.150 3.230 298,647 +0.10(+3.19%)
Feb 24, 2022 2.680 3.170 2.610 3.130 614,649 +0.27(+9.44%)
Feb 23, 2022 3.060 3.090 2.860 2.860 195,613 -0.14(-4.67%)
Feb 22, 2022 3.200 3.233 2.970 3.000 329,211 -0.21(-6.54%)
Feb 18, 2022 3.210 0 -0.16(-4.75%)
Feb 17, 2022 3.400 3.519 3.350 3.370 167,986 -0.13(-3.71%)
Feb 16, 2022 3.400 3.629 3.330 3.500 202,174 +0.13(+3.86%)
Feb 15, 2022 3.300 3.440 3.265 3.370 294,635 +0.12(+3.69%)
Feb 14, 2022 3.190 3.370 3.145 3.250 259,428 +0.08(+2.52%)
Feb 11, 2022 3.460 3.579 3.126 3.170 283,945 -0.28(-8.12%)
Feb 10, 2022 3.540 3.697 3.440 3.450 219,764 -0.18(-4.96%)
Feb 09, 2022 3.540 3.690 3.453 3.630 262,717 +0.17(+4.91%)
Feb 08, 2022 3.630 3.665 3.420 3.460 313,079 -0.22(-5.98%)
Feb 07, 2022 3.690 3.818 3.560 3.680 195,221 +0.00(+0.00%)
Feb 04, 2022 3.450 3.700 3.390 3.680 242,757 +0.23(+6.67%)
Feb 03, 2022 3.460 3.380 3.450 355,301 -0.28(-7.51%)
Feb 02, 2022 3.980 4.054 3.698 3.730 174,269 -0.20(-5.09%)
Feb 01, 2022 3.880 3.980 3.760 3.930 190,743 +0.08(+2.08%)
Jan 31, 2022 3.670 3.850 276,307 +0.19(+5.19%)
Jan 28, 2022 3.370 3.660 3.360 3.660 317,287 +0.29(+8.61%)
Jan 27, 2022 3.560 3.645 3.330 3.370 253,310 -0.13(-3.71%)
Jan 26, 2022 3.800 3.855 3.440 3.500 429,591 -0.19(-5.15%)
Jan 25, 2022 3.820 3.980 3.550 3.690 360,628 -0.11(-2.89%)
Jan 24, 2022 3.320 3.850 3.250 3.800 558,664 +0.29(+8.26%)
Jan 21, 2022 3.600 3.750 3.430 3.510 473,991 -0.19(-5.14%)
Jan 20, 2022 3.920 4.040 3.670 3.700 332,449 -0.16(-4.15%)
Jan 19, 2022 4.290 4.330 3.850 3.860 405,712 -0.41(-9.60%)
Jan 18, 2022 4.210 4.430 4.210 4.270 298,238 +0.00(+0.00%)
Jan 14, 2022 4.270 0 -0.11(-2.51%)
Jan 13, 2022 4.730 4.890 4.340 4.380 332,116 -0.38(-7.98%)
Jan 12, 2022 4.750 4.900 4.580 4.760 368,664 +0.01(+0.21%)
Jan 11, 2022 4.872 4.872 4.510 4.750 353,173 +0.02(+0.42%)
Jan 10, 2022 4.890 4.920 4.510 4.730 675,031 -0.29(-5.78%)
Jan 07, 2022 4.350 5.300 4.330 5.020 2,974,583 +0.69(+15.94%)
Jan 06, 2022 4.290 5.430 4.130 4.330 8,427,384 +0.31(+7.71%)
Jan 05, 2022 4.390 4.390 3.970 4.020 332,208 -0.29(-6.73%)
Jan 04, 2022 4.450 4.550 4.230 4.310 196,721 -0.14(-3.15%)
Jan 03, 2022 4.230 4.530 4.166 4.450 285,181 +0.25(+5.95%)
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%)
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.