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 (%)
Apr 30, 2019 31.20 31.28 30.56 31.04 11,176 -0.24(-0.77%)
Apr 29, 2019 30.72 32.00 30.40 31.28 15,470 +0.56(+1.82%)
Apr 26, 2019 32.40 32.56 30.48 30.72 30,062 -1.44(-4.48%)
Apr 25, 2019 32.64 32.64 31.60 32.16 26,390 -0.48(-1.47%)
Apr 24, 2019 32.96 33.44 31.60 32.64 32,696 -0.64(-1.92%)
Apr 23, 2019 33.20 33.93 32.80 33.28 27,931 +0.56(+1.71%)
Apr 22, 2019 33.20 33.76 29.84 32.72 132,565 -1.68(-4.88%)
Apr 18, 2019 31.52 35.60 31.44 34.40 324,700 +2.64(+8.31%)
Apr 17, 2019 27.36 32.00 26.88 31.76 164,050 +5.68(+21.78%)
Apr 16, 2019 31.36 34.24 25.36 26.08 211,528 -5.28(-16.84%)
Apr 15, 2019 28.40 31.44 28.40 31.36 137,731 +3.44(+12.32%)
Apr 12, 2019 26.56 28.16 26.40 27.92 31,400 +1.36(+5.12%)
Apr 11, 2019 25.92 28.32 25.36 26.56 63,665 +0.40(+1.53%)
Apr 10, 2019 25.20 27.36 23.60 26.16 131,615 +3.04(+13.15%)
Apr 09, 2019 23.84 24.24 22.96 23.12 10,204 -0.64(-2.69%)
Apr 08, 2019 24.16 24.26 23.49 23.76 11,397 -0.24(-1.00%)
Apr 05, 2019 24.64 25.20 23.60 24.00 21,500 -0.56(-2.28%)
Apr 04, 2019 22.72 25.28 22.56 24.56 87,300 +1.68(+7.34%)
Apr 03, 2019 23.04 23.68 22.72 22.88 17,162 -0.16(-0.69%)
Apr 02, 2019 23.60 23.92 22.48 23.04 34,179 -0.72(-3.03%)
Apr 01, 2019 25.60 25.60 23.20 23.76 66,491 -1.84(-7.19%)
Mar 29, 2019 27.76 32.64 24.40 25.60 848,237 +2.48(+10.73%)
Mar 28, 2019 24.32 24.40 22.40 23.12 80,976 -0.40(-1.70%)
Mar 27, 2019 23.52 24.56 22.80 23.52 30,955 +0.24(+1.03%)
Mar 26, 2019 22.32 24.00 22.32 23.28 36,576 +1.36(+6.20%)
Mar 25, 2019 22.40 27.20 21.60 21.92 152,116 -0.32(-1.44%)
Mar 22, 2019 22.40 22.96 21.76 22.24 18,400 -0.16(-0.71%)
Mar 21, 2019 23.04 23.04 21.84 22.40 13,125 -0.72(-3.11%)
Mar 20, 2019 21.68 23.84 21.60 23.12 21,622 +1.52(+7.04%)
Mar 19, 2019 22.48 23.44 21.28 21.60 24,694 -1.20(-5.26%)
Mar 18, 2019 22.32 24.44 22.08 22.80 26,332 +0.88(+4.01%)
Mar 15, 2019 22.64 23.88 21.40 21.92 57,062 -0.96(-4.20%)
Mar 14, 2019 21.12 33.60 21.12 22.88 685,440 +2.32(+11.28%)
Mar 13, 2019 19.92 21.12 19.84 20.56 13,230 +0.56(+2.80%)
Mar 12, 2019 19.68 20.22 19.32 20.00 6,136 +0.40(+2.04%)
Mar 11, 2019 19.44 21.12 19.12 19.60 9,213 +0.24(+1.24%)
Mar 08, 2019 20.48 20.80 18.24 19.36 16,350 -1.36(-6.56%)
Mar 07, 2019 20.72 21.44 20.48 20.72 17,029 -0.08(-0.38%)
Mar 06, 2019 21.44 21.44 20.48 20.80 16,980 -0.64(-2.99%)
Mar 05, 2019 21.92 22.00 21.04 21.44 4,542 -0.32(-1.47%)
Mar 04, 2019 22.32 22.40 21.20 21.76 9,087 -0.56(-2.51%)
Mar 01, 2019 22.80 22.80 22.08 22.32 3,975 -0.16(-0.71%)
Feb 28, 2019 23.92 23.92 22.16 22.48 4,535 -0.08(-0.35%)
Feb 27, 2019 22.56 23.92 22.40 22.56 6,218 +0.08(+0.36%)
Feb 26, 2019 24.00 24.56 22.40 22.48 19,569 -0.88(-3.77%)
Feb 25, 2019 23.76 24.88 23.28 23.36 14,918 -0.56(-2.34%)
Feb 22, 2019 23.92 24.32 22.88 23.92 17,387 -0.16(-0.66%)
Feb 21, 2019 25.28 27.76 23.28 24.08 106,056 -0.16(-0.66%)
Feb 20, 2019 23.20 24.80 22.64 24.24 49,160 +1.04(+4.48%)
Feb 19, 2019 23.36 23.92 21.76 23.20 24,931 -0.16(-0.68%)
Feb 15, 2019 22.00 23.52 21.44 23.36 39,887 +1.92(+8.96%)
Feb 14, 2019 22.08 22.16 21.28 21.44 5,831 -0.88(-3.94%)
Feb 13, 2019 21.04 23.39 20.72 22.32 49,736 +1.60(+7.72%)
Feb 12, 2019 21.28 21.34 20.48 20.72 12,834 -0.64(-3.00%)
Feb 11, 2019 21.44 21.76 20.08 21.36 17,055 -0.24(-1.11%)
Feb 08, 2019 24.24 24.56 20.80 21.60 63,962 -2.16(-9.09%)
Feb 07, 2019 22.40 26.24 22.40 23.76 166,721 +0.88(+3.85%)
Feb 06, 2019 23.60 24.80 22.32 22.88 81,393 +0.64(+2.88%)
Feb 05, 2019 21.28 22.96 21.28 22.24 32,281 +0.56(+2.58%)
Feb 04, 2019 22.16 22.40 21.44 21.68 25,940 -0.88(-3.90%)
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.