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 (%)
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%)
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.