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 (%)
Jul 29, 2022 0.8200 0.8400 0.8000 0.8238 156,883 -0.02(-2.15%)
Jul 28, 2022 0.8100 0.8499 0.8086 0.8419 228,062 +0.03(+4.32%)
Jul 27, 2022 0.7650 0.8282 0.7650 0.8070 138,710 +0.05(+6.86%)
Jul 26, 2022 0.8300 0.8300 0.7510 0.7552 155,436 -0.05(-6.19%)
Jul 25, 2022 0.7800 0.8292 0.7655 0.8050 162,377 +0.03(+3.56%)
Jul 22, 2022 0.7808 0.8100 0.7600 0.7773 270,707 -0.01(-1.83%)
Jul 21, 2022 0.8400 0.8520 0.7701 0.7918 359,092 -0.05(-5.76%)
Jul 20, 2022 0.8850 0.8960 0.8298 0.8402 252,439 +0.00(+0.26%)
Jul 19, 2022 0.8200 0.8900 0.8158 0.8380 406,384 +0.02(+2.89%)
Jul 18, 2022 0.9007 0.9180 0.8100 0.8145 180,533 -0.04(-4.18%)
Jul 15, 2022 0.8800 0.9200 0.8110 0.8500 287,156 +0.01(+1.19%)
Jul 14, 2022 0.8500 0.8800 0.7915 0.8400 180,757 +0.00(+0.13%)
Jul 13, 2022 0.8000 0.8944 0.7601 0.8389 237,912 +0.04(+5.62%)
Jul 12, 2022 0.8192 0.8740 0.7500 0.7943 568,123 -0.03(-3.32%)
Jul 11, 2022 0.9191 0.9369 0.8058 0.8216 391,275 -0.09(-9.47%)
Jul 08, 2022 0.9850 0.9850 0.8806 0.9075 486,776 -0.08(-7.86%)
Jul 07, 2022 0.9585 1.020 0.9200 0.9849 513,086 +0.05(+5.21%)
Jul 06, 2022 1.030 1.060 0.9220 0.9361 430,302 -0.08(-8.23%)
Jul 05, 2022 1.040 1.060 0.9700 1.020 306,582 -0.05(-4.67%)
Jul 01, 2022 1.120 1.120 1.030 1.070 303,359 +0.02(+1.90%)
Jun 30, 2022 1.030 1.280 1.000 1.050 1,072,380 +0.00(+0.00%)
Jun 29, 2022 1.170 1.200 1.050 1.050 471,994 -0.12(-10.26%)
Jun 28, 2022 1.190 1.220 1.150 1.170 255,110 +0.03(+3.08%)
Jun 27, 2022 1.290 1.290 1.110 1.135 298,821 -0.10(-8.47%)
Jun 24, 2022 1.300 1.410 1.230 1.240 2,630,290 -0.03(-2.36%)
Jun 23, 2022 1.300 1.390 1.250 1.270 416,559 -0.04(-3.42%)
Jun 22, 2022 1.390 1.658 1.301 1.315 2,115,363 -0.19(-12.33%)
Jun 21, 2022 1.180 1.670 1.130 1.500 4,334,174 +0.40(+36.36%)
Jun 17, 2022 1.300 1.340 1.020 1.100 1,965,320 -0.20(-15.38%)
Jun 16, 2022 1.310 1.540 1.290 1.300 832,093 -0.09(-6.47%)
Jun 15, 2022 1.610 1.670 1.260 1.390 1,239,425 -0.24(-14.72%)
Jun 14, 2022 2.090 2.120 1.600 1.630 505,919 -0.32(-16.41%)
Jun 13, 2022 2.000 2.170 1.880 1.950 786,335 -0.19(-8.88%)
Jun 10, 2022 2.350 2.350 2.100 2.140 185,032 -0.22(-9.32%)
Jun 09, 2022 2.390 2.535 2.220 2.360 289,857 -0.03(-1.26%)
Jun 08, 2022 2.300 2.520 2.280 2.390 158,343 +0.11(+4.82%)
Jun 07, 2022 2.410 2.485 2.270 2.280 154,012 -0.18(-7.32%)
Jun 06, 2022 2.550 2.650 2.410 2.460 258,144 -0.09(-3.53%)
Jun 03, 2022 2.130 2.600 2.070 2.550 453,068 +0.43(+20.28%)
Jun 02, 2022 2.420 2.430 2.100 2.120 316,337 -0.26(-10.92%)
Jun 01, 2022 2.580 2.700 2.380 2.380 334,649 -0.25(-9.51%)
May 31, 2022 2.660 2.703 2.550 2.630 164,021 +0.02(+0.77%)
May 27, 2022 2.660 2.750 2.565 2.610 119,998 -0.02(-0.76%)
May 26, 2022 2.570 2.670 2.550 2.630 176,432 +0.10(+3.95%)
May 25, 2022 2.430 2.615 2.310 2.530 197,793 +0.09(+3.69%)
May 24, 2022 2.330 2.500 2.050 2.440 315,594 +0.14(+6.09%)
May 23, 2022 2.040 2.320 1.950 2.300 321,508 +0.26(+12.75%)
May 20, 2022 2.290 2.290 2.005 2.040 193,698 -0.18(-8.11%)
May 19, 2022 2.170 2.310 1.980 2.220 357,125 -0.02(-0.89%)
May 18, 2022 1.910 2.450 1.890 2.240 1,011,072 +0.24(+12.00%)
May 17, 2022 2.560 2.600 1.650 2.000 1,992,594 -0.64(-24.24%)
May 16, 2022 2.890 2.990 2.540 2.640 443,163 -0.24(-8.33%)
May 13, 2022 3.040 3.220 2.860 2.880 580,456 -0.11(-3.68%)
May 12, 2022 3.060 3.160 2.910 2.990 259,920 -0.12(-3.86%)
May 11, 2022 3.540 3.540 3.070 3.110 333,572 -0.43(-12.15%)
May 10, 2022 3.550 3.730 3.347 3.540 195,621 -0.02(-0.56%)
May 09, 2022 3.320 3.670 3.277 3.560 209,885 +0.15(+4.40%)
May 06, 2022 3.240 3.600 3.120 3.410 206,215 +0.08(+2.40%)
May 05, 2022 3.470 3.570 3.225 3.330 405,756 -0.24(-6.72%)
May 04, 2022 3.700 3.700 3.227 3.570 517,554 -0.12(-3.25%)
May 03, 2022 3.810 3.830 3.480 3.690 347,442 -0.08(-2.12%)
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.