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 (%)
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%)
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.