Skip to main content

Boxlight Corp Cl A (NQ: BOXL )

0.6540 -0.0560 (-7.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 12.08 12.12 11.68 11.68 2,025 -0.16(-1.35%)
Nov 27, 2019 11.76 12.00 11.68 11.84 4,862 +0.24(+2.07%)
Nov 26, 2019 11.76 11.76 11.20 11.60 4,504 -0.32(-2.68%)
Nov 25, 2019 11.52 12.00 10.96 11.92 10,676 +0.11(+0.93%)
Nov 22, 2019 12.08 12.32 11.52 11.81 22,850 -0.11(-0.93%)
Nov 21, 2019 12.56 13.52 11.92 11.92 50,635 -0.48(-3.87%)
Nov 20, 2019 12.21 12.96 12.21 12.40 8,886 -0.09(-0.74%)
Nov 19, 2019 12.56 12.96 12.32 12.49 17,817 -0.31(-2.40%)
Nov 18, 2019 13.20 13.20 12.32 12.80 9,874 -0.40(-3.03%)
Nov 15, 2019 12.16 13.36 12.08 13.20 8,587 +0.72(+5.77%)
Nov 14, 2019 13.12 13.41 12.00 12.48 12,095 -1.12(-8.24%)
Nov 13, 2019 13.84 13.86 12.00 13.60 11,444 -1.60(-10.53%)
Nov 12, 2019 14.40 16.72 13.76 15.20 18,954 +1.20(+8.57%)
Nov 11, 2019 14.00 16.40 13.76 14.00 35,082 +0.40(+2.94%)
Nov 08, 2019 13.36 13.68 13.04 13.60 3,712 +0.40(+3.03%)
Nov 07, 2019 13.76 14.08 13.04 13.20 4,959 -0.56(-4.07%)
Nov 06, 2019 13.52 14.40 13.12 13.76 6,215 +0.32(+2.38%)
Nov 05, 2019 13.68 14.16 13.09 13.44 6,807 -0.16(-1.18%)
Nov 04, 2019 14.56 14.56 13.36 13.60 7,460 -0.16(-1.16%)
Nov 01, 2019 13.61 14.52 13.36 13.76 13,087 +0.48(+3.61%)
Oct 31, 2019 13.36 13.84 13.04 13.28 6,424 -0.05(-0.36%)
Oct 30, 2019 13.60 13.76 13.28 13.33 5,430 -0.51(-3.70%)
Oct 29, 2019 14.40 14.96 13.28 13.84 12,738 -0.40(-2.81%)
Oct 28, 2019 14.88 15.36 14.00 14.24 7,862 -0.61(-4.08%)
Oct 25, 2019 15.12 15.52 14.80 14.85 11,075 -0.67(-4.34%)
Oct 24, 2019 15.68 16.24 14.80 15.52 5,822 -0.08(-0.51%)
Oct 23, 2019 15.60 16.08 14.00 15.60 34,767 -1.12(-6.70%)
Oct 22, 2019 15.68 24.48 15.28 16.72 219,274 +1.04(+6.63%)
Oct 21, 2019 14.88 15.76 14.80 15.68 2,222 +0.80(+5.38%)
Oct 18, 2019 15.12 15.44 14.65 14.88 1,262 -0.16(-1.06%)
Oct 17, 2019 16.00 16.63 14.48 15.04 5,750 -0.72(-4.57%)
Oct 16, 2019 16.00 16.00 15.68 15.76 918 +0.08(+0.51%)
Oct 15, 2019 15.20 16.08 15.04 15.68 5,573 +0.48(+3.16%)
Oct 14, 2019 15.04 15.20 14.80 15.20 2,108 +0.18(+1.20%)
Oct 11, 2019 14.38 15.20 14.38 15.02 500 +0.70(+4.89%)
Oct 10, 2019 15.04 15.12 14.00 14.32 1,769 -0.56(-3.76%)
Oct 09, 2019 15.04 15.12 14.74 14.88 579 +0.40(+2.76%)
Oct 08, 2019 14.80 15.28 14.48 14.48 874 -0.32(-2.16%)
Oct 07, 2019 14.96 15.44 14.80 14.80 498 -0.32(-2.12%)
Oct 04, 2019 14.72 15.39 14.51 15.12 1,912 +0.40(+2.72%)
Oct 03, 2019 14.48 15.76 14.01 14.72 4,993 +0.32(+2.22%)
Oct 02, 2019 13.36 14.88 13.36 14.40 1,395 -0.32(-2.17%)
Oct 01, 2019 14.72 14.96 14.48 14.72 1,450 +0.00(+0.00%)
Sep 30, 2019 14.80 15.12 13.26 14.72 2,505 +0.08(+0.55%)
Sep 27, 2019 14.88 15.20 14.48 14.64 1,937 -0.72(-4.69%)
Sep 26, 2019 15.04 15.36 14.80 15.36 2,720 +0.24(+1.59%)
Sep 25, 2019 15.20 16.00 14.72 15.12 6,232 +0.24(+1.61%)
Sep 24, 2019 15.28 15.84 14.80 14.88 2,203 -0.32(-2.11%)
Sep 23, 2019 15.60 16.00 15.20 15.20 1,946 -0.40(-2.56%)
Sep 20, 2019 16.08 16.87 14.64 15.60 8,912 -0.56(-3.47%)
Sep 19, 2019 16.48 16.64 16.16 16.16 2,143 -0.08(-0.49%)
Sep 18, 2019 16.80 16.96 16.00 16.24 5,237 -0.44(-2.64%)
Sep 17, 2019 16.83 17.12 16.40 16.68 4,342 -0.68(-3.92%)
Sep 16, 2019 17.12 17.44 16.80 17.36 3,136 -0.15(-0.86%)
Sep 13, 2019 18.16 18.16 16.80 17.51 3,525 -0.33(-1.85%)
Sep 12, 2019 17.92 17.92 17.60 17.84 841 -0.16(-0.89%)
Sep 11, 2019 17.92 18.00 17.56 18.00 1,563 +0.72(+4.17%)
Sep 10, 2019 17.04 18.00 16.88 17.28 2,271 +0.24(+1.41%)
Sep 09, 2019 17.92 18.00 17.04 17.04 4,291 -0.96(-5.33%)
Sep 06, 2019 18.32 18.32 17.68 18.00 450 -0.48(-2.60%)
Sep 05, 2019 17.60 18.56 17.60 18.48 2,236 +1.12(+6.45%)
Sep 04, 2019 16.80 18.00 16.80 17.36 790 +0.32(+1.88%)
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.