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 (%)
Sep 30, 2020 12.64 13.20 12.24 12.88 329,595 -0.08(-0.62%)
Sep 29, 2020 12.80 12.96 12.08 12.96 329,551 +0.00(+0.00%)
Sep 28, 2020 13.44 13.68 12.40 12.96 516,242 -0.32(-2.41%)
Sep 25, 2020 12.56 13.68 12.40 13.28 1,888,250 +1.68(+14.48%)
Sep 24, 2020 12.16 12.32 11.36 11.60 454,385 +0.16(+1.40%)
Sep 23, 2020 12.96 13.20 11.36 11.44 702,867 -2.24(-16.37%)
Sep 22, 2020 13.04 14.80 12.56 13.68 4,443,430 +2.40(+21.28%)
Sep 21, 2020 11.44 11.84 11.12 11.28 195,019 -0.32(-2.76%)
Sep 18, 2020 11.84 12.64 11.24 11.60 960,412 -0.08(-0.68%)
Sep 17, 2020 11.20 12.16 10.88 11.68 335,618 +0.40(+3.55%)
Sep 16, 2020 11.60 11.76 11.12 11.28 161,019 -0.32(-2.76%)
Sep 15, 2020 11.28 11.92 10.96 11.60 244,650 +0.24(+2.11%)
Sep 14, 2020 11.60 11.68 10.80 11.36 364,768 -0.24(-2.07%)
Sep 11, 2020 12.08 12.32 11.28 11.60 308,325 -0.56(-4.61%)
Sep 10, 2020 12.08 13.84 11.76 12.16 760,409 +0.32(+2.70%)
Sep 09, 2020 12.56 12.64 11.76 11.84 411,195 -0.88(-6.92%)
Sep 08, 2020 12.88 13.44 12.40 12.72 239,069 -0.96(-7.02%)
Sep 04, 2020 14.32 14.40 12.96 13.68 436,825 -0.80(-5.52%)
Sep 03, 2020 14.32 14.72 12.64 14.48 575,737 +0.40(+2.84%)
Sep 02, 2020 13.20 14.08 12.80 14.08 414,109 +1.04(+7.98%)
Sep 01, 2020 12.96 13.52 12.40 13.04 433,334 -0.56(-4.12%)
Aug 31, 2020 14.88 14.88 13.20 13.60 1,253,748 +0.96(+7.59%)
Aug 28, 2020 12.56 13.00 11.44 12.64 611,662 -0.16(-1.25%)
Aug 27, 2020 13.28 13.36 12.48 12.80 392,009 -0.72(-5.33%)
Aug 26, 2020 13.60 14.00 13.04 13.52 459,108 -0.56(-3.98%)
Aug 25, 2020 12.88 14.32 12.80 14.08 374,461 +1.12(+8.64%)
Aug 24, 2020 14.56 14.64 12.56 12.96 789,629 -1.76(-11.96%)
Aug 21, 2020 15.04 15.04 14.00 14.72 467,462 -0.64(-4.17%)
Aug 20, 2020 16.32 16.32 14.56 15.36 727,405 -0.96(-5.88%)
Aug 19, 2020 16.80 16.96 16.00 16.32 542,940 -0.56(-3.32%)
Aug 18, 2020 16.48 17.20 16.00 16.88 651,790 +0.32(+1.93%)
Aug 17, 2020 17.12 17.12 15.84 16.56 890,159 -1.20(-6.76%)
Aug 14, 2020 19.04 19.76 17.20 17.76 1,629,312 +0.40(+2.30%)
Aug 13, 2020 18.32 18.96 16.96 17.36 1,451,646 -2.56(-12.85%)
Aug 12, 2020 20.64 21.44 18.72 19.92 10,598,016 +3.84(+23.88%)
Aug 11, 2020 14.88 16.40 14.08 16.08 1,174,499 +0.32(+2.03%)
Aug 10, 2020 16.88 16.96 15.60 15.76 604,042 -0.80(-4.83%)
Aug 07, 2020 16.96 16.96 15.44 16.56 542,062 -0.64(-3.72%)
Aug 06, 2020 17.52 17.60 16.96 17.20 452,590 -0.48(-2.71%)
Aug 05, 2020 18.24 18.56 17.36 17.68 658,196 -0.40(-2.21%)
Aug 04, 2020 17.36 18.48 17.20 18.08 696,202 +0.56(+3.20%)
Aug 03, 2020 17.84 18.24 16.80 17.52 897,261 +0.24(+1.39%)
Jul 31, 2020 17.68 17.92 16.80 17.28 759,512 -0.64(-3.57%)
Jul 30, 2020 17.84 19.12 17.60 17.92 900,140 -0.48(-2.61%)
Jul 29, 2020 16.56 19.12 16.40 18.40 3,919,333 -4.40(-19.30%)
Jul 28, 2020 24.40 24.40 22.08 22.80 1,550,618 +1.44(+6.74%)
Jul 27, 2020 23.04 23.12 21.12 21.36 520,803 -2.08(-8.87%)
Jul 24, 2020 23.84 24.56 22.88 23.44 535,350 -1.20(-4.87%)
Jul 23, 2020 23.28 26.64 23.20 24.64 2,033,269 +1.44(+6.21%)
Jul 22, 2020 20.96 25.92 20.80 23.20 1,526,968 +0.32(+1.40%)
Jul 21, 2020 22.72 23.52 20.32 22.88 1,646,874 -0.48(-2.05%)
Jul 20, 2020 25.52 26.80 22.40 23.36 2,838,754 -6.00(-20.44%)
Jul 17, 2020 32.24 32.80 26.96 29.36 7,430,600 -4.24(-12.62%)
Jul 16, 2020 26.72 37.20 24.56 33.60 39,719,852 +14.56(+76.47%)
Jul 15, 2020 15.84 21.28 13.36 19.04 10,441,480 +3.52(+22.68%)
Jul 14, 2020 13.92 21.84 13.76 15.52 14,462,305 +2.96(+23.57%)
Jul 13, 2020 10.24 14.96 9.360 12.56 5,692,145 +4.56(+57.00%)
Jul 10, 2020 8.640 9.040 8.000 8.000 1,055,387 +0.16(+2.04%)
Jul 09, 2020 7.280 7.920 7.280 7.840 574,942 +0.49(+6.61%)
Jul 08, 2020 7.120 7.360 6.920 7.354 223,993 +0.23(+3.28%)
Jul 07, 2020 7.120 7.600 6.880 7.120 429,073 -0.24(-3.26%)
Jul 06, 2020 7.440 7.520 6.960 7.360 338,989 -0.02(-0.29%)
Jul 02, 2020 7.120 7.680 7.030 7.382 440,275 +0.34(+4.85%)
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.