Skip to main content

Boxlight Corp Cl A (NQ: BOXL )

0.6590 -0.0510 (-7.18%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 21.12 23.92 20.80 22.64 171,221 +2.00(+9.69%)
Jan 30, 2019 21.52 21.84 19.68 20.64 55,120 -0.64(-3.01%)
Jan 29, 2019 24.72 25.60 21.20 21.28 288,627 -0.16(-0.74%)
Jan 28, 2019 20.88 22.16 19.20 21.44 93,360 +0.16(+0.75%)
Jan 25, 2019 22.80 23.92 20.80 21.28 100,750 -1.84(-7.96%)
Jan 24, 2019 24.00 26.40 21.28 23.12 283,806 -2.72(-10.53%)
Jan 23, 2019 19.60 32.80 19.60 25.84 3,411,451 +6.64(+34.58%)
Jan 22, 2019 13.76 21.20 13.60 19.20 445,802 +5.20(+37.14%)
Jan 18, 2019 13.60 14.40 13.52 14.00 9,612 -0.16(-1.13%)
Jan 17, 2019 13.60 14.40 13.20 14.16 12,257 +0.40(+2.91%)
Jan 16, 2019 14.16 15.04 13.52 13.76 13,884 +0.24(+1.78%)
Jan 15, 2019 14.80 14.80 13.20 13.52 18,791 -0.72(-5.06%)
Jan 14, 2019 12.56 16.80 12.40 14.24 116,390 +2.00(+16.34%)
Jan 11, 2019 13.60 13.60 12.08 12.24 9,250 -0.72(-5.56%)
Jan 10, 2019 12.48 13.52 12.32 12.96 17,174 +0.72(+5.88%)
Jan 09, 2019 12.00 13.20 11.52 12.24 14,806 +0.40(+3.38%)
Jan 08, 2019 12.56 12.56 11.20 11.84 12,498 -0.42(-3.39%)
Jan 07, 2019 14.08 14.08 11.82 12.26 34,888 -0.78(-6.01%)
Jan 04, 2019 14.40 17.60 12.56 13.04 259,875 -2.24(-14.66%)
Jan 03, 2019 10.56 15.60 10.16 15.28 164,093 +4.88(+46.92%)
Jan 02, 2019 10.00 11.04 10.00 10.40 4,751 +0.80(+8.33%)
Dec 31, 2018 10.24 10.56 9.600 9.600 5,462 -0.48(-4.76%)
Dec 28, 2018 10.48 10.48 9.760 10.08 6,662 -0.16(-1.56%)
Dec 27, 2018 9.600 11.03 9.600 10.24 8,825 +0.40(+4.07%)
Dec 26, 2018 9.840 10.08 9.120 9.840 10,421 -0.16(-1.60%)
Dec 24, 2018 10.48 10.48 9.600 10.00 2,837 -0.48(-4.58%)
Dec 21, 2018 11.44 12.16 10.00 10.48 10,812 -1.44(-12.08%)
Dec 20, 2018 13.20 13.26 11.60 11.92 8,584 -0.88(-6.88%)
Dec 19, 2018 13.12 13.68 12.64 12.80 6,767 +0.16(+1.27%)
Dec 18, 2018 13.60 13.68 12.64 12.64 4,835 -0.80(-5.95%)
Dec 17, 2018 13.92 13.92 13.20 13.44 3,270 -0.16(-1.18%)
Dec 14, 2018 14.40 14.56 13.28 13.60 8,337 -1.04(-7.10%)
Dec 13, 2018 14.88 15.28 14.48 14.64 4,178 -0.24(-1.61%)
Dec 12, 2018 15.44 15.44 14.48 14.88 5,298 -0.24(-1.59%)
Dec 11, 2018 15.76 15.76 14.80 15.12 5,974 +0.08(+0.53%)
Dec 10, 2018 16.64 17.52 14.32 15.04 15,146 -0.96(-6.00%)
Dec 07, 2018 16.80 17.44 15.60 16.00 7,412 -0.80(-4.76%)
Dec 06, 2018 16.32 17.76 15.68 16.80 11,422 -0.96(-5.41%)
Dec 04, 2018 18.00 18.64 17.68 17.76 8,300 +0.00(+0.00%)
Dec 03, 2018 19.44 19.44 17.76 17.76 13,542 -0.72(-3.90%)
Nov 30, 2018 18.24 20.80 18.00 18.48 36,362 +0.08(+0.43%)
Nov 29, 2018 17.92 18.72 17.60 18.40 11,677 +0.16(+0.88%)
Nov 28, 2018 17.60 18.80 17.44 18.24 19,450 +0.64(+3.64%)
Nov 27, 2018 17.60 18.80 17.20 17.60 21,651 -0.24(-1.35%)
Nov 26, 2018 17.60 22.80 16.96 17.84 200,309 +1.12(+6.70%)
Nov 23, 2018 16.56 17.60 16.40 16.72 6,662 +0.24(+1.46%)
Nov 21, 2018 16.48 16.48 16.48 0 -0.68(-3.95%)
Nov 20, 2018 16.88 17.24 15.84 17.16 12,912 -0.04(-0.24%)
Nov 19, 2018 16.96 18.00 16.73 17.20 15,497 +0.16(+0.94%)
Nov 16, 2018 16.48 18.24 16.48 17.04 27,225 +0.80(+4.93%)
Nov 15, 2018 18.32 18.48 16.00 16.24 27,980 -2.56(-13.62%)
Nov 14, 2018 19.44 19.52 17.12 18.80 97,430 -5.44(-22.44%)
Nov 13, 2018 26.64 28.32 24.08 24.24 87,407 -2.56(-9.55%)
Nov 12, 2018 24.40 31.92 23.60 26.80 367,715 +3.60(+15.52%)
Nov 09, 2018 26.80 28.00 22.40 23.20 125,225 -2.00(-7.94%)
Nov 08, 2018 23.60 29.20 22.80 25.20 399,611 +3.52(+16.24%)
Nov 07, 2018 25.44 31.84 20.88 21.68 525,848 -7.92(-26.76%)
Nov 06, 2018 15.92 38.72 15.12 29.60 1,881,371 +14.24(+92.71%)
Nov 05, 2018 15.04 15.92 14.47 15.36 6,417 +0.32(+2.13%)
Nov 02, 2018 15.04 15.76 14.48 15.04 5,100 +0.16(+1.08%)
Nov 01, 2018 14.80 16.00 14.08 14.88 3,872 +0.80(+5.68%)
Oct 31, 2018 13.60 14.48 13.60 14.08 2,044 +0.48(+3.53%)
Oct 30, 2018 14.40 14.40 13.24 13.60 3,748 -0.56(-3.95%)
Oct 29, 2018 15.68 15.68 13.44 14.16 4,347 -0.16(-1.12%)
Oct 26, 2018 14.08 15.12 13.28 14.32 9,612 -0.08(-0.56%)
Oct 25, 2018 14.24 15.12 13.36 14.40 9,240 +0.96(+7.14%)
Oct 24, 2018 15.52 16.00 12.56 13.44 19,104 -2.24(-14.29%)
Oct 23, 2018 16.00 16.08 13.60 15.68 18,429 +0.08(+0.51%)
Oct 22, 2018 15.60 19.36 15.28 15.60 25,514 +0.48(+3.17%)
Oct 19, 2018 14.88 16.00 14.80 15.12 10,387 +0.40(+2.72%)
Oct 18, 2018 16.96 17.76 14.16 14.72 30,740 -2.32(-13.62%)
Oct 17, 2018 15.20 20.40 15.14 17.04 57,090 +1.84(+12.11%)
Oct 16, 2018 17.28 17.28 14.64 15.20 28,286 -1.12(-6.86%)
Oct 15, 2018 18.24 18.88 15.36 16.32 15,746 -2.20(-11.88%)
Oct 12, 2018 18.40 18.92 16.80 18.52 9,325 +0.12(+0.65%)
Oct 11, 2018 19.68 20.48 17.84 18.40 10,220 -1.28(-6.50%)
Oct 10, 2018 21.52 21.52 18.96 19.68 6,001 -1.44(-6.82%)
Oct 09, 2018 21.60 21.92 20.56 21.12 2,896 -0.32(-1.49%)
Oct 08, 2018 21.60 21.92 20.56 21.44 2,406 +0.40(+1.90%)
Oct 05, 2018 20.56 22.00 20.56 21.04 4,050 +0.16(+0.77%)
Oct 04, 2018 21.92 22.72 20.48 20.88 6,190 -1.12(-5.09%)
Oct 03, 2018 22.08 22.72 21.68 22.00 4,417 -0.08(-0.36%)
Oct 02, 2018 22.32 23.36 21.60 22.08 6,172 -0.32(-1.43%)
Oct 01, 2018 23.52 23.52 22.16 22.40 7,917 -0.96(-4.11%)
Sep 28, 2018 23.60 24.80 23.20 23.36 9,875 +0.00(+0.00%)
Sep 27, 2018 24.00 24.44 23.04 23.36 7,915 -0.48(-2.01%)
Sep 26, 2018 24.40 24.72 23.60 23.84 12,061 -0.88(-3.56%)
Sep 25, 2018 24.88 26.00 24.08 24.72 5,127 -0.24(-0.96%)
Sep 24, 2018 24.96 28.56 24.56 24.96 10,972 +0.56(+2.30%)
Sep 21, 2018 28.00 28.08 24.40 24.40 11,375 -3.12(-11.34%)
Sep 20, 2018 24.72 28.88 24.72 27.52 19,796 +2.40(+9.55%)
Sep 19, 2018 24.40 25.19 24.40 25.12 4,518 +0.40(+1.62%)
Sep 18, 2018 24.32 25.52 23.92 24.72 5,109 +0.08(+0.32%)
Sep 17, 2018 24.56 25.60 23.84 24.64 7,170 -0.12(-0.48%)
Sep 14, 2018 25.60 25.60 23.84 24.76 11,400 -0.84(-3.28%)
Sep 13, 2018 23.84 26.00 23.84 25.60 6,738 +1.76(+7.38%)
Sep 12, 2018 26.16 26.88 23.52 23.84 31,834 -2.40(-9.15%)
Sep 11, 2018 29.04 29.04 25.92 26.24 14,410 -2.80(-9.64%)
Sep 10, 2018 28.32 29.44 27.60 29.04 6,404 +1.36(+4.91%)
Sep 07, 2018 28.64 28.64 27.20 27.68 6,387 -1.12(-3.89%)
Sep 06, 2018 29.36 33.20 27.69 28.80 82,390 +1.20(+4.35%)
Sep 05, 2018 28.16 28.24 26.96 27.60 6,390 -1.04(-3.63%)
Sep 04, 2018 29.36 29.36 28.00 28.64 3,485 +0.32(+1.13%)
Aug 31, 2018 28.32 28.32 28.32 0 +0.08(+0.28%)
Aug 30, 2018 28.00 29.36 27.60 28.24 11,072 -0.00(-0.00%)
Aug 29, 2018 29.60 29.60 28.08 28.24 6,645 -1.44(-4.85%)
Aug 28, 2018 28.64 29.76 28.40 29.68 10,420 +0.24(+0.82%)
Aug 27, 2018 28.64 30.16 28.00 29.44 5,234 +0.96(+3.37%)
Aug 24, 2018 29.28 30.16 28.00 28.48 12,812 -0.80(-2.73%)
Aug 23, 2018 30.24 30.48 28.80 29.28 7,105 -0.80(-2.66%)
Aug 22, 2018 30.40 31.28 28.80 30.08 9,382 -0.40(-1.31%)
Aug 21, 2018 29.20 32.00 28.56 30.48 16,763 +0.80(+2.70%)
Aug 20, 2018 31.20 33.84 28.33 29.68 28,167 -2.16(-6.78%)
Aug 17, 2018 40.32 40.32 30.24 31.84 77,525 -7.36(-18.78%)
Aug 16, 2018 42.72 47.60 34.80 39.20 263,220 -0.48(-1.21%)
Aug 15, 2018 32.16 43.52 32.08 39.68 93,787 +6.48(+19.52%)
Aug 14, 2018 34.00 34.00 31.44 33.20 16,229 -0.40(-1.19%)
Aug 13, 2018 29.68 34.32 29.68 33.60 13,375 +3.84(+12.90%)
Aug 10, 2018 32.00 32.00 28.80 29.76 8,600 +0.72(+2.48%)
Aug 09, 2018 28.40 30.00 28.40 29.04 6,907 +1.03(+3.69%)
Aug 08, 2018 28.00 28.01 27.20 28.01 2,441 +0.89(+3.27%)
Aug 07, 2018 28.80 28.87 26.80 27.12 9,217 -2.24(-7.61%)
Aug 06, 2018 28.40 31.20 28.16 29.36 6,839 +0.68(+2.35%)
Aug 03, 2018 29.39 29.39 28.40 28.68 2,712 +0.52(+1.85%)
Aug 02, 2018 28.16 29.83 27.12 28.16 7,711 +0.72(+2.62%)
Aug 01, 2018 27.20 28.43 26.40 27.44 5,018 +0.40(+1.48%)
Jul 31, 2018 28.80 29.20 26.80 27.04 7,465 -1.20(-4.25%)
Jul 30, 2018 31.04 31.52 28.00 28.24 11,025 -2.64(-8.55%)
Jul 27, 2018 33.60 33.60 30.24 30.88 9,512 -2.80(-8.31%)
Jul 26, 2018 32.80 33.87 32.80 33.68 4,196 +0.88(+2.68%)
Jul 25, 2018 33.84 34.88 32.48 32.80 8,065 -1.36(-3.98%)
Jul 24, 2018 44.00 33.60 34.16 84,104 -0.40(-1.16%)
Jul 23, 2018 34.64 34.64 32.64 34.56 6,666 +1.68(+5.11%)
Jul 20, 2018 32.64 33.29 32.40 32.88 2,639 +0.08(+0.24%)
Jul 19, 2018 32.80 33.57 32.40 32.80 7,005 -0.08(-0.24%)
Jul 18, 2018 33.92 34.72 32.64 32.88 8,719 -1.20(-3.52%)
Jul 17, 2018 33.12 35.59 32.83 34.08 8,188 +0.80(+2.40%)
Jul 16, 2018 33.44 34.00 32.16 33.28 11,175 +0.00(+0.00%)
Jul 13, 2018 33.28 33.47 32.24 33.28 9,928 +0.00(+0.00%)
Jul 12, 2018 32.48 34.82 32.48 33.28 8,693 -0.16(-0.48%)
Jul 11, 2018 32.80 35.44 32.00 33.44 18,636 +0.76(+2.34%)
Jul 10, 2018 32.96 33.60 32.14 32.68 8,075 -0.28(-0.86%)
Jul 09, 2018 35.60 35.60 32.00 32.96 16,148 -2.76(-7.73%)
Jul 06, 2018 35.60 38.24 35.20 35.72 6,795 -0.04(-0.11%)
Jul 05, 2018 38.24 38.56 33.36 35.76 16,456 -3.68(-9.33%)
Jul 03, 2018 39.44 39.44 39.44 0 +1.04(+2.71%)
Jul 02, 2018 41.20 41.44 36.33 38.40 23,576 -2.48(-6.07%)
Jun 29, 2018 41.84 42.68 40.80 40.88 11,418 -0.88(-2.11%)
Jun 28, 2018 42.88 43.91 41.20 41.76 11,460 -1.36(-3.15%)
Jun 27, 2018 43.12 43.70 41.76 43.12 8,550 +0.16(+0.37%)
Jun 26, 2018 43.60 44.80 40.81 42.96 21,098 -0.64(-1.47%)
Jun 25, 2018 47.52 47.98 42.16 43.60 54,616 -2.80(-6.03%)
Jun 22, 2018 46.56 47.18 43.36 46.40 41,277 -0.56(-1.19%)
Jun 21, 2018 40.72 59.20 40.41 46.96 341,974 +5.84(+14.20%)
Jun 20, 2018 42.72 44.24 40.36 41.12 14,405 -0.88(-2.10%)
Jun 19, 2018 44.24 44.80 42.00 42.00 22,015 -2.24(-5.06%)
Jun 18, 2018 46.00 47.92 44.08 44.24 25,468 -1.84(-3.99%)
Jun 15, 2018 46.32 46.00 46.08 96,048 -0.24(-0.52%)
Jun 14, 2018 44.00 48.00 44.00 46.32 33,944 +2.08(+4.70%)
Jun 13, 2018 44.40 47.30 43.20 44.24 19,778 +0.16(+0.36%)
Jun 12, 2018 45.61 46.39 44.00 44.08 11,178 -0.80(-1.78%)
Jun 11, 2018 45.84 46.44 44.16 44.88 12,350 -1.28(-2.77%)
Jun 08, 2018 46.80 47.92 44.88 46.16 21,348 -2.32(-4.79%)
Jun 07, 2018 50.24 51.52 48.08 48.48 16,075 -2.00(-3.96%)
Jun 06, 2018 53.28 56.16 50.08 50.48 36,815 -2.80(-5.26%)
Jun 05, 2018 54.96 56.09 52.00 53.28 27,696 -1.84(-3.34%)
Jun 04, 2018 56.32 57.92 54.40 55.12 26,365 -1.20(-2.13%)
Jun 01, 2018 60.96 62.00 54.00 56.32 57,260 -3.52(-5.88%)
May 31, 2018 49.52 63.60 49.52 59.84 210,275 +9.92(+19.87%)
May 30, 2018 52.88 55.19 48.96 49.92 18,054 -2.80(-5.31%)
May 29, 2018 52.64 55.12 52.00 52.72 12,172 -0.88(-1.64%)
May 25, 2018 53.60 53.60 53.60 0 -3.20(-5.63%)
May 24, 2018 58.80 60.00 55.20 56.80 28,817 -0.80(-1.39%)
May 23, 2018 52.88 60.80 52.88 57.60 72,191 +4.80(+9.09%)
May 22, 2018 62.08 62.36 49.04 52.80 43,127 -10.08(-16.03%)
May 21, 2018 73.20 77.44 60.96 62.88 207,342 +4.96(+8.56%)
May 18, 2018 68.72 70.11 58.00 57.92 37,618 -11.36(-16.40%)
May 17, 2018 78.08 84.00 68.00 69.28 130,294 -9.44(-11.99%)
May 16, 2018 67.92 85.60 67.36 78.72 121,905 +1.76(+2.29%)
May 15, 2018 82.00 95.84 70.64 76.96 210,386 -17.44(-18.47%)
May 14, 2018 54.88 99.20 49.32 94.40 1,042,135 +41.05(+76.93%)
May 11, 2018 42.16 56.00 40.00 53.35 64,010 +12.15(+29.50%)
May 10, 2018 46.00 46.00 40.81 41.20 5,518 -3.44(-7.71%)
May 09, 2018 44.16 47.84 40.80 44.64 13,137 -1.04(-2.27%)
May 08, 2018 50.48 51.99 44.00 45.68 15,950 -4.72(-9.37%)
May 07, 2018 46.48 60.08 42.00 50.40 36,006 -1.20(-2.33%)
May 04, 2018 56.00 68.00 46.00 51.60 65,078 -15.04(-22.57%)
May 03, 2018 92.00 139.20 64.00 66.64 251,308 +7.28(+12.26%)
May 02, 2018 30.25 111.28 30.25 59.36 79,916 +28.93(+95.09%)
May 01, 2018 28.40 30.43 28.40 30.43 157 +2.03(+7.14%)
Apr 30, 2018 28.40 28.40 28.40 28.40 21 -2.80(-8.97%)
Apr 27, 2018 31.20 31.20 31.20 31.20 97 +2.40(+8.33%)
Apr 26, 2018 28.08 28.80 28.08 28.80 94 +0.40(+1.41%)
Apr 25, 2018 28.40 28.40 28.16 28.40 266 -0.80(-2.74%)
Apr 24, 2018 29.20 29.20 29.20 29.20 21 -0.80(-2.67%)
Apr 23, 2018 31.68 31.92 30.00 30.00 97 +1.01(+3.48%)
Apr 18, 2018 28.99 28.99 28.99 19 -0.90(-3.00%)
Apr 17, 2018 29.89 29.89 29.89 29.89 23 -0.43(-1.42%)
Apr 16, 2018 32.48 32.48 28.88 30.32 164 -1.24(-3.92%)
Apr 13, 2018 28.80 31.56 28.80 31.56 124 +1.56(+5.19%)
Apr 12, 2018 29.52 31.60 26.72 30.00 210 -3.60(-10.71%)
Apr 11, 2018 31.92 35.12 30.08 33.60 1,038 +7.20(+27.27%)
Apr 10, 2018 26.40 26.40 26.40 26.40 20 +0.24(+0.92%)
Apr 09, 2018 26.16 26.16 26.16 26.16 27 -2.40(-8.40%)
Apr 06, 2018 28.85 29.12 28.56 28.56 897 +0.32(+1.13%)
Apr 05, 2018 27.52 28.32 25.48 28.24 1,143 -5.14(-15.40%)
Apr 04, 2018 33.38 33.38 33.38 33.38 36 -1.50(-4.30%)
Apr 03, 2018 34.72 35.52 32.80 34.88 401 -3.16(-8.31%)
Apr 02, 2018 36.72 40.00 35.28 38.04 607 +5.56(+17.12%)
Mar 28, 2018 32.48 32.48 32.48 0 +0.64(+2.01%)
Mar 27, 2018 32.00 32.00 29.28 31.84 206 +7.84(+32.67%)
Mar 26, 2018 25.44 25.44 24.00 24.00 80 -4.00(-14.29%)
Mar 22, 2018 28.00 28.00 28.00 0 -5.60(-16.67%)
Mar 21, 2018 33.60 33.60 33.60 33.60 103 +1.60(+5.00%)
Mar 20, 2018 32.00 32.00 32.00 32.00 125 +0.00(+0.00%)
Mar 16, 2018 32.00 32.00 32.00 3 +0.00(+0.00%)
Mar 14, 2018 32.00 32.00 32.00 2 -2.80(-8.05%)
Mar 07, 2018 34.80 34.80 34.80 2 -3.60(-9.38%)
Mar 06, 2018 37.92 38.40 35.52 38.40 256 +1.60(+4.35%)
Mar 05, 2018 32.70 36.80 32.00 36.80 205 +3.20(+9.52%)
Mar 02, 2018 40.00 40.00 33.60 33.60 456 +0.00(+0.00%)
Mar 01, 2018 33.60 33.60 33.60 33.60 133 +1.60(+5.00%)
Feb 22, 2018 32.00 32.00 32.00 2 -5.68(-15.08%)
Feb 20, 2018 37.68 37.68 37.68 3 -2.32(-5.80%)
Feb 15, 2018 40.00 40.00 40.00 0 -3.20(-7.41%)
Feb 13, 2018 43.20 43.20 43.20 7 +3.20(+8.00%)
Feb 09, 2018 40.00 40.00 40.00 14 +4.64(+13.12%)
Feb 08, 2018 35.36 35.36 35.36 35.36 50 -8.24(-18.90%)
Feb 06, 2018 43.60 43.60 43.60 1 +3.36(+8.36%)
Feb 05, 2018 44.00 44.00 40.88 40.24 222 -4.86(-10.77%)
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.