Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.