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, 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%)
Jun 01, 2021 10.84 12.20 10.80 11.63 624,262 +0.88(+8.19%)
May 28, 2021 10.68 11.57 10.65 10.75 269,594 +0.13(+1.22%)
May 27, 2021 11.13 11.34 10.42 10.62 374,288 -0.43(-3.89%)
May 26, 2021 10.36 12.30 10.08 11.05 1,043,223 +0.97(+9.62%)
May 25, 2021 10.27 10.65 10.05 10.08 411,198 -0.32(-3.08%)
May 24, 2021 9.870 10.53 9.658 10.40 332,220 +0.53(+5.37%)
May 21, 2021 10.27 10.39 9.600 9.870 339,865 -0.35(-3.42%)
May 20, 2021 9.810 10.74 9.800 10.22 418,727 +0.43(+4.39%)
May 19, 2021 9.530 9.930 9.123 9.790 342,361 -0.19(-1.90%)
May 18, 2021 9.410 10.17 9.180 9.980 593,111 +0.76(+8.24%)
May 17, 2021 8.250 9.370 8.080 9.220 362,484 +0.95(+11.49%)
May 14, 2021 9.100 9.120 8.180 8.270 486,393 +0.12(+1.47%)
May 13, 2021 8.100 8.400 7.460 8.150 525,935 +0.18(+2.26%)
May 12, 2021 8.150 8.210 7.850 7.970 497,320 -0.38(-4.55%)
May 11, 2021 7.870 8.540 7.430 8.350 570,171 +0.02(+0.24%)
May 10, 2021 9.840 10.00 8.280 8.330 999,787 -1.47(-15.00%)
May 07, 2021 9.940 10.03 9.280 9.800 278,885 +0.32(+3.38%)
May 06, 2021 10.99 11.25 9.090 9.480 934,863 -1.19(-11.15%)
May 05, 2021 10.54 10.85 10.21 10.67 292,622 +0.19(+1.81%)
May 04, 2021 10.50 10.65 9.650 10.48 494,171 -0.16(-1.50%)
May 03, 2021 11.12 11.35 10.54 10.64 577,001 -0.21(-1.94%)
Apr 30, 2021 10.97 11.16 10.30 10.85 695,100 -0.50(-4.41%)
Apr 29, 2021 10.53 11.37 10.19 11.35 2,479,332 +1.31(+13.05%)
Apr 28, 2021 9.290 10.50 9.120 10.04 907,516 +0.96(+10.57%)
Apr 27, 2021 9.970 10.09 8.910 9.080 691,480 -0.70(-7.16%)
Apr 26, 2021 10.08 10.20 9.540 9.780 906,607 -0.14(-1.41%)
Apr 23, 2021 9.900 10.25 9.680 9.920 1,272,600 -0.06(-0.60%)
Apr 22, 2021 9.560 10.25 9.040 9.980 2,251,675 +0.26(+2.67%)
Apr 21, 2021 7.800 10.09 7.660 9.720 5,317,420 +2.09(+27.39%)
Apr 20, 2021 8.630 8.860 6.670 7.630 2,499,292 -0.92(-10.76%)
Apr 19, 2021 9.700 10.47 8.400 8.550 1,603,157 -1.20(-12.31%)
Apr 16, 2021 9.580 10.89 9.180 9.750 2,466,100 -0.35(-3.47%)
Apr 15, 2021 13.68 14.71 8.460 10.10 8,737,020 -3.57(-26.12%)
Apr 14, 2021 15.91 16.12 13.30 13.67 2,435,367 -2.12(-13.43%)
Apr 13, 2021 18.84 19.16 15.66 15.79 2,027,047 -3.43(-17.85%)
Apr 12, 2021 16.36 19.36 16.36 19.22 2,612,463 +2.87(+17.55%)
Apr 09, 2021 17.96 18.23 15.95 16.35 1,422,500 -1.61(-8.96%)
Apr 08, 2021 19.02 19.36 17.80 17.96 1,152,070 -1.43(-7.37%)
Apr 07, 2021 19.17 20.78 17.32 19.39 2,719,514 -0.51(-2.56%)
Apr 06, 2021 16.85 19.90 16.11 19.90 4,069,348 +4.42(+28.55%)
Apr 05, 2021 14.21 16.12 14.05 15.48 1,658,467 +1.55(+11.13%)
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.