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 (%)
Jun 30, 2020 8.000 8.400 7.200 7.360 884,478 -1.12(-13.21%)
Jun 29, 2020 7.440 8.960 7.040 8.480 3,667,976 +2.07(+32.32%)
Jun 26, 2020 6.660 6.720 6.322 6.409 292,212 -0.39(-5.75%)
Jun 25, 2020 6.480 7.040 6.400 6.800 321,396 +0.28(+4.35%)
Jun 24, 2020 6.720 6.720 6.256 6.517 343,956 -0.28(-4.16%)
Jun 23, 2020 6.480 7.520 6.080 6.800 1,138,456 +0.34(+5.20%)
Jun 22, 2020 6.720 6.800 6.441 6.464 393,075 +0.02(+0.35%)
Jun 19, 2020 7.160 7.200 6.442 6.442 567,475 -0.84(-11.52%)
Jun 18, 2020 7.360 9.520 6.800 7.280 4,935,091 +0.96(+15.19%)
Jun 17, 2020 6.480 6.720 6.080 6.320 293,884 -0.08(-1.24%)
Jun 16, 2020 6.320 6.871 5.998 6.399 931,291 +0.16(+2.55%)
Jun 15, 2020 5.840 6.320 5.360 6.240 352,053 +0.40(+6.91%)
Jun 12, 2020 6.232 6.240 5.760 5.837 152,687 +0.16(+2.76%)
Jun 11, 2020 6.400 6.400 5.600 5.680 364,149 -0.72(-11.26%)
Jun 10, 2020 6.800 6.800 6.400 6.401 352,943 +0.00(+0.01%)
Jun 09, 2020 6.400 6.792 6.400 6.400 1,151,057 -1.76(-21.57%)
Jun 08, 2020 9.120 9.120 8.000 8.160 217,349 -0.32(-3.77%)
Jun 05, 2020 9.520 9.680 8.000 8.480 357,837 +0.16(+1.92%)
Jun 04, 2020 7.360 10.00 7.120 8.320 582,941 +1.18(+16.55%)
Jun 03, 2020 6.824 7.192 6.824 7.138 51,983 -0.06(-0.86%)
Jun 02, 2020 7.920 7.953 6.960 7.200 117,031 -0.20(-2.72%)
Jun 01, 2020 6.800 7.840 6.563 7.402 101,247 +0.59(+8.67%)
May 29, 2020 7.360 7.360 6.630 6.811 55,550 -0.55(-7.46%)
May 28, 2020 7.600 7.680 7.040 7.360 66,181 -0.32(-4.16%)
May 27, 2020 8.000 8.160 7.600 7.679 67,047 -0.32(-4.01%)
May 26, 2020 7.680 8.800 7.600 8.000 203,646 -0.40(-4.76%)
May 22, 2020 7.920 8.800 7.200 8.400 299,937 -0.56(-6.25%)
May 21, 2020 8.880 9.920 8.400 8.960 221,558 -0.96(-9.68%)
May 20, 2020 6.800 16.16 6.400 9.920 2,287,161 +3.60(+56.96%)
May 19, 2020 5.600 8.960 5.360 6.320 917,445 +1.00(+18.89%)
May 18, 2020 5.024 5.316 4.801 5.316 26,974 +0.36(+7.35%)
May 15, 2020 5.200 5.278 4.808 4.952 25,987 -0.25(-4.74%)
May 14, 2020 5.400 5.670 5.070 5.198 21,190 -0.32(-5.83%)
May 13, 2020 6.400 6.480 5.280 5.520 52,256 -0.98(-15.07%)
May 12, 2020 6.957 7.200 6.360 6.499 53,714 -0.22(-3.29%)
May 11, 2020 6.720 6.800 6.408 6.720 8,550 +0.10(+1.45%)
May 08, 2020 7.040 7.192 6.249 6.624 36,675 -0.26(-3.72%)
May 07, 2020 6.640 7.520 6.560 6.880 54,702 +0.32(+4.88%)
May 06, 2020 6.400 7.120 6.080 6.560 49,194 +0.24(+3.80%)
May 05, 2020 6.400 6.720 6.240 6.320 22,152 -0.16(-2.47%)
May 04, 2020 6.240 6.560 5.680 6.480 33,554 +0.40(+6.58%)
May 01, 2020 5.600 6.558 5.600 6.080 71,100 +0.24(+4.11%)
Apr 30, 2020 5.832 6.000 5.529 5.840 18,436 -0.08(-1.35%)
Apr 29, 2020 5.360 6.160 5.360 5.920 73,995 +0.33(+5.90%)
Apr 28, 2020 5.680 5.680 5.282 5.590 20,434 -0.01(-0.17%)
Apr 27, 2020 5.280 5.760 5.120 5.600 75,072 +0.28(+5.33%)
Apr 24, 2020 5.040 5.419 5.040 5.317 13,587 +0.04(+0.70%)
Apr 23, 2020 5.210 5.494 5.040 5.280 18,862 +0.04(+0.73%)
Apr 22, 2020 5.200 5.600 5.160 5.242 34,804 -0.17(-3.13%)
Apr 21, 2020 5.600 6.240 5.200 5.411 99,894 +0.06(+1.06%)
Apr 20, 2020 5.586 5.600 5.280 5.354 28,885 -0.24(-4.37%)
Apr 17, 2020 5.600 5.680 5.280 5.599 15,975 +0.14(+2.59%)
Apr 16, 2020 6.480 6.480 5.126 5.458 85,909 -0.14(-2.54%)
Apr 15, 2020 5.840 5.840 5.200 5.600 80,394 +0.09(+1.64%)
Apr 14, 2020 5.680 6.081 5.282 5.510 92,755 +0.08(+1.40%)
Apr 13, 2020 5.012 5.831 4.720 5.434 129,507 +0.55(+11.36%)
Apr 09, 2020 4.888 5.200 4.720 4.879 28,950 +0.08(+1.65%)
Apr 08, 2020 5.120 5.266 4.640 4.800 28,040 -0.16(-3.23%)
Apr 07, 2020 5.040 6.080 4.960 4.960 112,931 +0.40(+8.77%)
Apr 06, 2020 4.560 4.880 4.160 4.560 60,917 -0.10(-2.23%)
Apr 03, 2020 4.720 5.040 4.488 4.664 30,162 -0.46(-8.91%)
Apr 02, 2020 6.000 6.320 4.800 5.120 54,487 -1.04(-16.88%)
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.