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 (%)
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%)
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.