Skip to main content
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 21, 2022 0.8985 0 -0.11(-11.04%)
Oct 20, 2022 1.030 1.085 0.9900 1.010 159,778 +0.00(+0.00%)
Oct 19, 2022 1.020 1.050 1.010 1.010 50,856 -0.03(-2.88%)
Oct 18, 2022 1.090 1.090 1.005 1.040 123,484 -0.01(-0.95%)
Oct 17, 2022 1.050 1.089 1.030 1.050 116,858 +0.02(+1.94%)
Oct 14, 2022 1.050 1.070 0.9902 1.030 276,760 +0.06(+5.71%)
Oct 13, 2022 0.9700 1.000 0.9400 0.9744 218,413 +0.02(+2.56%)
Oct 12, 2022 0.9503 0.9900 0.9301 0.9501 102,351 -0.01(-1.05%)
Oct 11, 2022 0.9600 0.9800 0.9282 0.9602 128,129 -0.02(-2.02%)
Oct 10, 2022 1.040 1.050 0.9363 0.9800 169,394 -0.08(-7.55%)
Oct 07, 2022 1.060 1.080 1.010 1.060 241,029 -0.01(-0.93%)
Oct 06, 2022 1.140 1.140 1.035 1.070 185,742 -0.02(-1.83%)
Oct 05, 2022 1.190 1.190 1.060 1.090 424,074 -0.05(-4.39%)
Oct 04, 2022 1.090 1.160 1.070 1.140 181,176 +0.03(+2.70%)
Oct 03, 2022 1.000 1.110 0.9800 1.110 245,617 +0.14(+13.85%)
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%)
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%)
May 02, 2022 3.630 3.780 3.500 3.770 275,026 +0.16(+4.43%)
Apr 29, 2022 3.980 4.080 3.560 3.610 188,523 -0.38(-9.52%)
Apr 28, 2022 3.720 4.290 3.700 3.990 530,899 +0.34(+9.32%)
Apr 27, 2022 3.390 3.700 3.280 3.650 277,901 +0.31(+9.28%)
Apr 26, 2022 3.130 3.350 3.020 3.340 277,388 +0.16(+5.03%)
Apr 25, 2022 2.940 3.190 2.915 3.180 356,184 +0.18(+6.00%)
Apr 22, 2022 3.280 3.390 2.970 3.000 469,912 -0.32(-9.64%)
Apr 21, 2022 3.560 3.590 3.260 3.320 479,328 -0.19(-5.41%)
Apr 20, 2022 3.560 4.190 3.400 3.510 850,851 -0.02(-0.57%)
Apr 19, 2022 3.340 3.650 3.340 3.530 375,177 +0.13(+3.82%)
Apr 18, 2022 3.430 3.550 3.235 3.400 336,244 -0.03(-0.87%)
Apr 14, 2022 3.700 3.730 3.400 3.430 269,912 -0.23(-6.28%)
Apr 13, 2022 3.540 3.821 3.540 3.660 246,211 +0.11(+3.10%)
Apr 12, 2022 3.850 3.910 3.450 3.550 320,445 -0.23(-6.08%)
Apr 11, 2022 3.860 3.930 3.730 3.780 247,309 -0.17(-4.30%)
Apr 08, 2022 4.200 4.260 3.920 3.950 236,082 -0.31(-7.28%)
Apr 07, 2022 4.320 4.490 4.180 4.260 175,931 +0.00(+0.00%)
Apr 06, 2022 4.370 4.370 4.095 4.260 293,061 -0.10(-2.29%)
Apr 05, 2022 4.660 4.760 4.280 4.360 379,756 -0.24(-5.22%)
Apr 04, 2022 4.430 4.600 4.270 4.600 332,390 +0.25(+5.75%)
Apr 01, 2022 4.000 4.450 3.830 4.350 444,380 +0.13(+3.08%)
Mar 31, 2022 4.380 4.470 4.020 4.220 578,131 -0.15(-3.43%)
Mar 30, 2022 4.550 4.620 4.270 4.370 358,781 -0.19(-4.17%)
Mar 29, 2022 4.330 4.840 4.160 4.560 525,573 +0.28(+6.54%)
Mar 28, 2022 4.340 4.420 4.030 4.280 624,496 -0.01(-0.23%)
Mar 25, 2022 4.000 4.500 3.720 4.290 911,527 +0.30(+7.52%)
Mar 24, 2022 3.310 4.035 3.190 3.990 833,021 +0.73(+22.39%)
Mar 23, 2022 3.300 3.390 3.180 3.260 231,526 -0.10(-2.98%)
Mar 22, 2022 3.150 3.400 3.110 3.360 246,771 +0.23(+7.35%)
Mar 21, 2022 3.350 3.450 3.020 3.130 586,128 -0.17(-5.15%)
Mar 18, 2022 2.840 3.300 2.820 3.300 577,752 +0.44(+15.38%)
Mar 17, 2022 2.480 2.940 2.480 2.860 366,029 +0.33(+13.04%)
Mar 16, 2022 2.470 2.570 2.405 2.530 186,907 +0.10(+4.12%)
Mar 15, 2022 2.330 2.450 2.240 2.430 184,811 +0.10(+4.07%)
Mar 14, 2022 2.480 2.580 2.300 2.335 283,309 -0.12(-4.69%)
Mar 11, 2022 2.570 2.590 2.330 2.450 236,808 -0.07(-2.97%)
Mar 10, 2022 2.340 2.600 2.330 2.525 317,160 +0.19(+7.91%)
Mar 09, 2022 2.720 2.770 2.310 2.340 1,014,102 -0.26(-10.00%)
Mar 08, 2022 2.790 2.850 2.600 2.600 529,890 -0.20(-7.14%)
Mar 07, 2022 3.000 3.015 2.770 2.800 281,543 -0.21(-6.98%)
Mar 04, 2022 3.070 3.180 2.930 3.010 242,529 -0.12(-3.83%)
Mar 03, 2022 3.330 3.363 3.115 3.130 160,777 -0.16(-4.86%)
Mar 02, 2022 3.470 3.470 3.260 3.290 241,460 -0.13(-3.80%)
Mar 01, 2022 3.410 3.620 3.320 3.420 459,438 +0.02(+0.59%)
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%)
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.