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, 2022 1.010 1.065 0.9200 0.9750 392,051 +0.01(+1.46%)
Sep 29, 2022 1.050 1.061 0.9452 0.9610 476,402 -0.04(-3.90%)
Sep 28, 2022 0.9700 1.010 0.9223 1.000 156,997 +0.05(+4.71%)
Sep 27, 2022 1.080 1.080 0.8708 0.9550 433,712 +0.04(+4.76%)
Sep 26, 2022 0.8600 1.090 0.8600 0.9116 730,090 +0.03(+3.56%)
Sep 23, 2022 0.9700 0.9700 0.8510 0.8803 560,630 -0.04(-3.82%)
Sep 22, 2022 1.000 1.015 0.9005 0.9153 330,916 -0.08(-7.80%)
Sep 21, 2022 0.9600 1.010 0.9198 0.9927 812,045 +0.01(+1.15%)
Sep 20, 2022 1.030 1.049 0.9300 0.9814 441,761 -0.06(-5.63%)
Sep 19, 2022 1.010 1.090 1.001 1.040 314,863 +0.00(+0.00%)
Sep 16, 2022 1.130 1.140 0.9800 1.040 942,335 -0.07(-6.31%)
Sep 15, 2022 1.190 1.212 1.100 1.110 318,844 -0.07(-5.93%)
Sep 14, 2022 1.100 1.225 1.075 1.180 366,771 +0.07(+6.31%)
Sep 13, 2022 1.120 1.150 1.090 1.110 393,908 -0.04(-3.48%)
Sep 12, 2022 1.260 1.320 1.124 1.150 536,207 -0.09(-7.26%)
Sep 09, 2022 1.180 1.250 1.180 1.240 339,003 +0.07(+5.98%)
Sep 08, 2022 1.170 1.210 1.110 1.170 283,036 +0.05(+4.46%)
Sep 07, 2022 1.130 1.150 1.105 1.120 206,350 -0.04(-3.45%)
Sep 06, 2022 1.100 1.190 1.040 1.160 343,551 +0.09(+8.41%)
Sep 02, 2022 1.100 1.170 1.050 1.070 625,956 -0.07(-6.14%)
Sep 01, 2022 1.090 1.140 1.020 1.140 586,556 -0.02(-1.72%)
Aug 31, 2022 1.190 1.210 1.090 1.160 467,783 -0.01(-0.85%)
Aug 30, 2022 1.190 1.260 1.131 1.170 652,164 -0.05(-4.10%)
Aug 29, 2022 1.130 1.230 1.100 1.220 707,117 +0.08(+7.02%)
Aug 26, 2022 1.200 1.220 1.070 1.140 698,618 -0.02(-1.72%)
Aug 25, 2022 1.160 1.240 1.150 1.160 449,759 -0.01(-0.85%)
Aug 24, 2022 1.150 1.270 1.130 1.170 1,215,633 +0.00(+0.00%)
Aug 23, 2022 1.200 1.210 1.030 1.170 1,056,822 -0.02(-1.68%)
Aug 22, 2022 1.400 1.400 1.150 1.190 1,893,083 -0.26(-17.93%)
Aug 19, 2022 1.370 1.500 1.270 1.450 5,467,035 +0.03(+2.11%)
Aug 18, 2022 1.940 2.200 1.371 1.420 7,807,413 -0.38(-21.11%)
Aug 17, 2022 1.820 1.860 1.610 1.800 6,815,872 -0.17(-8.63%)
Aug 16, 2022 1.490 2.860 1.390 1.970 113,278,832 +0.70(+55.12%)
Aug 15, 2022 1.130 1.300 1.095 1.270 576,371 +0.19(+17.59%)
Aug 12, 2022 1.130 1.174 1.050 1.080 474,718 -0.01(-0.92%)
Aug 11, 2022 1.010 1.240 1.010 1.090 534,209 +0.06(+5.83%)
Aug 10, 2022 0.9900 1.070 0.9701 1.030 201,675 +0.08(+8.17%)
Aug 09, 2022 1.130 1.150 0.9100 0.9522 881,514 -0.17(-14.98%)
Aug 08, 2022 0.9100 1.330 0.8500 1.120 1,681,282 +0.28(+33.16%)
Aug 05, 2022 0.8610 0.9452 0.8008 0.8411 264,390 -0.02(-2.48%)
Aug 04, 2022 0.7860 0.8625 0.7300 0.8625 470,642 +0.13(+17.41%)
Aug 03, 2022 0.7700 0.8065 0.7200 0.7346 452,778 -0.05(-6.04%)
Aug 02, 2022 0.8600 0.8569 0.7750 0.7818 161,003 -0.06(-6.70%)
Aug 01, 2022 0.7900 0.8409 0.7861 0.8379 180,464 +0.01(+1.71%)
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%)
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.