Boxlight Corp Cl A (NQ: BOXL )
0.5201
+0.0011
(+0.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Feb 01, 2018 | 45.10 | 45.10 | 45.10 | 0 | -0.43(-0.95%) | |
| Jan 26, 2018 | 45.53 | 45.53 | 45.53 | 2 | -2.47(-5.15%) | |
| Jan 24, 2018 | 48.00 | 48.00 | 48.00 | 0 | -0.08(-0.17%) | |
| Jan 23, 2018 | 48.56 | 48.56 | 48.00 | 48.08 | 271 | -0.56(-1.15%) |
| Jan 22, 2018 | 48.64 | 48.64 | 48.64 | 48.64 | 22 | +3.70(+8.22%) |
| Jan 19, 2018 | 46.18 | 46.18 | 44.80 | 44.94 | 140 | -3.86(-7.90%) |
| Jan 18, 2018 | 44.16 | 52.00 | 44.16 | 48.80 | 319 | +4.80(+10.91%) |
| Jan 17, 2018 | 46.08 | 46.40 | 44.00 | 44.00 | 221 | -4.21(-8.73%) |
| Jan 16, 2018 | 50.96 | 50.96 | 48.21 | 48.21 | 42 | -7.56(-13.55%) |
| Jan 12, 2018 | 55.77 | 55.77 | 55.77 | 0 | +4.17(+8.08%) | |
| Jan 11, 2018 | 46.96 | 51.92 | 46.00 | 51.60 | 239 | +4.72(+10.07%) |
| Jan 10, 2018 | 48.00 | 48.00 | 46.48 | 46.88 | 2,062 | -1.12(-2.33%) |
| Jan 09, 2018 | 46.80 | 48.00 | 46.80 | 48.00 | 304 | +0.00(+0.00%) |
| Jan 08, 2018 | 48.00 | 48.00 | 46.00 | 48.00 | 714 | +0.00(+0.00%) |
| Jan 05, 2018 | 47.60 | 48.00 | 47.60 | 48.00 | 61 | +1.60(+3.45%) |
| Jan 04, 2018 | 48.00 | 48.00 | 46.08 | 46.40 | 507 | +0.48(+1.05%) |
| Jan 03, 2018 | 42.48 | 46.00 | 42.40 | 45.92 | 791 | +5.84(+14.57%) |
| Jan 02, 2018 | 40.08 | 40.08 | 40.08 | 40.08 | 54 | -6.23(-13.45%) |
| Dec 21, 2017 | 46.31 | 46.31 | 46.31 | 0 | +0.31(+0.67%) | |
| Dec 20, 2017 | 46.00 | 46.00 | 46.00 | 46.00 | 129 | -0.31(-0.67%) |
| Dec 18, 2017 | 46.31 | 46.31 | 46.31 | 21 | +0.41(+0.89%) | |
| Dec 15, 2017 | 45.90 | 45.90 | 45.90 | 45.90 | 66 | -0.58(-1.25%) |
| Dec 14, 2017 | 46.48 | 46.48 | 46.48 | 46.48 | 349 | -5.52(-10.61%) |
| Dec 13, 2017 | 54.00 | 54.00 | 46.24 | 52.00 | 155 | +0.00(+0.00%) |
| Dec 12, 2017 | 52.08 | 52.32 | 52.00 | 52.00 | 50 | -0.00(-0.00%) |
| Dec 11, 2017 | 55.92 | 55.92 | 52.00 | 52.00 | 118 | +0.00(+0.00%) |
| Dec 08, 2017 | 57.20 | 57.20 | 52.00 | 52.00 | 518 | -5.20(-9.09%) |
| Dec 07, 2017 | 58.24 | 58.24 | 56.93 | 57.20 | 345 | -0.79(-1.37%) |
| Dec 06, 2017 | 55.44 | 58.56 | 55.44 | 57.99 | 1,089 | +2.79(+5.06%) |
| Dec 05, 2017 | 58.56 | 58.56 | 54.40 | 55.20 | 1,468 | -3.39(-5.79%) |
| Dec 04, 2017 | 56.28 | 60.56 | 55.04 | 58.59 | 483 | +3.55(+6.45%) |
| Dec 01, 2017 | 63.20 | 63.20 | 55.04 | 55.04 | 613 | -8.80(-13.78%) |
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.
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.
