Boxlight Corp Cl A (NQ: BOXL )

2.520 USD -0.030 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.640 2.990 2.600 2.830 1,369,775 +0.25(+9.69%)
Jan 30, 2019 2.690 2.730 2.460 2.580 440,963 -0.08(-3.01%)
Jan 29, 2019 3.090 3.200 2.650 2.660 2,309,018 -0.02(-0.74%)
Jan 28, 2019 2.610 2.770 2.400 2.680 746,885 +0.02(+0.75%)
Jan 25, 2019 2.850 2.990 2.600 2.660 806,000 -0.23(-7.96%)
Jan 24, 2019 3.000 3.300 2.660 2.890 2,270,452 -0.34(-10.53%)
Jan 23, 2019 2.450 4.100 2.450 3.230 27,291,612 +0.83(+34.58%)
Jan 22, 2019 1.720 2.650 1.700 2.400 3,566,420 +0.65(+37.14%)
Jan 18, 2019 1.700 1.800 1.690 1.750 76,900 -0.02(-1.13%)
Jan 17, 2019 1.700 1.800 1.650 1.770 98,056 +0.05(+2.91%)
Jan 16, 2019 1.770 1.880 1.690 1.720 111,078 +0.03(+1.78%)
Jan 15, 2019 1.850 1.850 1.650 1.690 150,331 -0.09(-5.06%)
Jan 14, 2019 1.570 2.100 1.550 1.780 931,122 +0.25(+16.34%)
Jan 11, 2019 1.700 1.700 1.510 1.530 74,000 -0.09(-5.56%)
Jan 10, 2019 1.560 1.690 1.540 1.620 137,398 +0.09(+5.88%)
Jan 09, 2019 1.500 1.650 1.440 1.530 118,449 +0.05(+3.38%)
Jan 08, 2019 1.570 1.570 1.400 1.480 99,989 -0.05(-3.39%)
Jan 07, 2019 1.760 1.760 1.477 1.532 279,105 -0.10(-6.01%)
Jan 04, 2019 1.800 2.200 1.570 1.630 2,079,000 -0.28(-14.66%)
Jan 03, 2019 1.320 1.950 1.270 1.910 1,312,745 +0.61(+46.92%)
Jan 02, 2019 1.250 1.380 1.250 1.300 38,015 +0.10(+8.33%)
Dec 31, 2018 1.280 1.320 1.200 1.200 43,700 -0.06(-4.76%)
Dec 28, 2018 1.310 1.310 1.220 1.260 53,300 -0.02(-1.56%)
Dec 27, 2018 1.200 1.379 1.200 1.280 70,602 +0.05(+4.07%)
Dec 26, 2018 1.230 1.260 1.140 1.230 83,371 -0.02(-1.60%)
Dec 24, 2018 1.310 1.310 1.200 1.250 22,700 -0.06(-4.58%)
Dec 21, 2018 1.430 1.520 1.250 1.310 86,500 -0.18(-12.08%)
Dec 20, 2018 1.650 1.658 1.450 1.490 68,676 -0.11(-6.88%)
Dec 19, 2018 1.640 1.710 1.580 1.600 54,137 +0.02(+1.27%)
Dec 18, 2018 1.700 1.710 1.580 1.580 38,687 -0.10(-5.95%)
Dec 17, 2018 1.740 1.740 1.650 1.680 26,161 -0.02(-1.18%)
Dec 14, 2018 1.800 1.820 1.660 1.700 66,700 -0.13(-7.10%)
Dec 13, 2018 1.860 1.910 1.810 1.830 33,429 -0.03(-1.61%)
Dec 12, 2018 1.930 1.930 1.810 1.860 42,385 -0.03(-1.59%)
Dec 11, 2018 1.970 1.970 1.850 1.890 47,792 +0.01(+0.53%)
Dec 10, 2018 2.080 2.190 1.790 1.880 121,171 -0.12(-6.00%)
Dec 07, 2018 2.100 2.180 1.950 2.000 59,300 -0.10(-4.76%)
Dec 06, 2018 2.040 2.220 1.960 2.100 91,377 -0.12(-5.41%)
Dec 04, 2018 2.250 2.330 2.210 2.220 66,400 +0.00(+0.00%)
Dec 03, 2018 2.430 2.430 2.220 2.220 108,343 -0.09(-3.90%)
Nov 30, 2018 2.280 2.600 2.250 2.310 290,900 +0.01(+0.43%)
Nov 29, 2018 2.240 2.340 2.200 2.300 93,423 +0.02(+0.88%)
Nov 28, 2018 2.200 2.350 2.180 2.280 155,600 +0.08(+3.64%)
Nov 27, 2018 2.200 2.350 2.150 2.200 173,215 -0.03(-1.35%)
Nov 26, 2018 2.200 2.850 2.120 2.230 1,602,473 +0.14(+6.70%)
Nov 23, 2018 2.070 2.200 2.050 2.090 53,300 +0.03(+1.46%)
Nov 21, 2018 2.060 2.060 2.060 0 -0.08(-3.95%)
Nov 20, 2018 2.110 2.155 1.980 2.145 103,303 -0.01(-0.24%)
Nov 19, 2018 2.120 2.250 2.091 2.150 123,982 +0.02(+0.94%)
Nov 16, 2018 2.060 2.280 2.060 2.130 217,800 +0.10(+4.93%)
Nov 15, 2018 2.290 2.310 2.000 2.030 223,845 -0.32(-13.62%)
Nov 14, 2018 2.430 2.440 2.140 2.350 779,444 -0.68(-22.44%)
Nov 13, 2018 3.330 3.540 3.010 3.030 699,259 -0.32(-9.55%)
Nov 12, 2018 3.050 3.990 2.950 3.350 2,941,726 +0.45(+15.52%)
Nov 09, 2018 3.350 3.500 2.800 2.900 1,001,800 -0.25(-7.94%)
Nov 08, 2018 2.950 3.650 2.850 3.150 3,196,888 +0.44(+16.24%)
Nov 07, 2018 3.180 3.980 2.610 2.710 4,206,785 -0.99(-26.76%)
Nov 06, 2018 1.990 4.840 1.890 3.700 15,050,970 +1.78(+92.71%)
Nov 05, 2018 1.880 1.990 1.809 1.920 51,337 +0.04(+2.13%)
Nov 02, 2018 1.880 1.970 1.810 1.880 40,800 +0.02(+1.08%)
Nov 01, 2018 1.850 2.000 1.760 1.860 30,978 +0.10(+5.68%)
Oct 31, 2018 1.700 1.810 1.700 1.760 16,356 +0.06(+3.53%)
Oct 30, 2018 1.800 1.800 1.655 1.700 29,990 -0.07(-3.95%)
Oct 29, 2018 1.960 1.960 1.680 1.770 34,778 -0.02(-1.12%)
Oct 26, 2018 1.760 1.890 1.660 1.790 76,900 -0.01(-0.56%)
Oct 25, 2018 1.780 1.890 1.670 1.800 73,925 +0.12(+7.14%)
Oct 24, 2018 1.940 2.000 1.570 1.680 152,836 -0.28(-14.29%)
Oct 23, 2018 2.000 2.010 1.700 1.960 147,439 +0.01(+0.51%)
Oct 22, 2018 1.950 2.420 1.910 1.950 204,117 +0.06(+3.17%)
Oct 19, 2018 1.860 2.000 1.850 1.890 83,100 +0.05(+2.72%)
Oct 18, 2018 2.120 2.220 1.770 1.840 245,927 -0.29(-13.62%)
Oct 17, 2018 1.900 2.550 1.892 2.130 456,723 +0.23(+12.11%)
Oct 16, 2018 2.160 2.160 1.830 1.900 226,294 -0.14(-6.86%)
Oct 15, 2018 2.280 2.360 1.920 2.040 125,969 -0.27(-11.88%)
Oct 12, 2018 2.300 2.365 2.100 2.315 74,600 +0.02(+0.65%)
Oct 11, 2018 2.460 2.560 2.230 2.300 81,760 -0.16(-6.50%)
Oct 10, 2018 2.690 2.690 2.370 2.460 48,008 -0.18(-6.82%)
Oct 09, 2018 2.700 2.740 2.570 2.640 23,170 -0.04(-1.49%)
Oct 08, 2018 2.700 2.740 2.570 2.680 19,253 +0.05(+1.90%)
Oct 05, 2018 2.570 2.750 2.570 2.630 32,400 +0.02(+0.77%)
Oct 04, 2018 2.740 2.840 2.560 2.610 49,520 -0.14(-5.09%)
Oct 03, 2018 2.760 2.840 2.710 2.750 35,339 -0.01(-0.36%)
Oct 02, 2018 2.790 2.920 2.700 2.760 49,377 -0.04(-1.43%)
Oct 01, 2018 2.940 2.940 2.770 2.800 63,337 -0.12(-4.11%)
Sep 28, 2018 2.950 3.100 2.900 2.920 79,000 +0.00(+0.00%)
Sep 27, 2018 3.000 3.055 2.880 2.920 63,324 -0.06(-2.01%)
Sep 26, 2018 3.050 3.090 2.950 2.980 96,492 -0.11(-3.56%)
Sep 25, 2018 3.110 3.250 3.010 3.090 41,019 -0.03(-0.96%)
Sep 24, 2018 3.120 3.570 3.070 3.120 87,781 +0.07(+2.30%)
Sep 21, 2018 3.500 3.510 3.050 3.050 91,000 -0.39(-11.34%)
Sep 20, 2018 3.090 3.610 3.090 3.440 158,370 +0.30(+9.55%)
Sep 19, 2018 3.050 3.149 3.050 3.140 36,149 +0.05(+1.62%)
Sep 18, 2018 3.040 3.190 2.990 3.090 40,876 +0.01(+0.32%)
Sep 17, 2018 3.070 3.200 2.980 3.080 57,366 -0.02(-0.48%)
Sep 14, 2018 3.200 3.200 2.980 3.095 91,200 -0.10(-3.28%)
Sep 13, 2018 2.980 3.250 2.980 3.200 53,904 +0.22(+7.38%)
Sep 12, 2018 3.270 3.360 2.940 2.980 254,676 -0.30(-9.15%)
Sep 11, 2018 3.630 3.630 3.240 3.280 115,282 -0.35(-9.64%)
Sep 10, 2018 3.540 3.680 3.450 3.630 51,234 +0.17(+4.91%)
Sep 07, 2018 3.580 3.580 3.400 3.460 51,100 -0.14(-3.89%)
Sep 06, 2018 3.670 4.150 3.462 3.600 659,121 +0.15(+4.35%)
Sep 05, 2018 3.520 3.530 3.370 3.450 51,121 -0.13(-3.63%)
Sep 04, 2018 3.670 3.670 3.500 3.580 27,887 +0.04(+1.13%)
Aug 31, 2018 3.540 3.540 3.540 0 +0.01(+0.28%)
Aug 30, 2018 3.500 3.670 3.450 3.530 88,577 -0.00(-0.00%)
Aug 29, 2018 3.700 3.700 3.510 3.530 53,161 -0.18(-4.85%)
Aug 28, 2018 3.580 3.720 3.550 3.710 83,367 +0.03(+0.82%)
Aug 27, 2018 3.580 3.770 3.500 3.680 41,876 +0.12(+3.37%)
Aug 24, 2018 3.660 3.770 3.500 3.560 102,500 -0.10(-2.73%)
Aug 23, 2018 3.780 3.810 3.600 3.660 56,842 -0.10(-2.66%)
Aug 22, 2018 3.800 3.910 3.600 3.760 75,060 -0.05(-1.31%)
Aug 21, 2018 3.650 4.000 3.570 3.810 134,107 +0.10(+2.70%)
Aug 20, 2018 3.900 4.230 3.541 3.710 225,342 -0.27(-6.78%)
Aug 17, 2018 5.040 5.040 3.780 3.980 620,200 -0.92(-18.78%)
Aug 16, 2018 5.340 5.950 4.350 4.900 2,105,764 -0.06(-1.21%)
Aug 15, 2018 4.020 5.440 4.010 4.960 750,297 +0.81(+19.52%)
Aug 14, 2018 4.250 4.250 3.930 4.150 129,837 -0.05(-1.19%)
Aug 13, 2018 3.710 4.290 3.710 4.200 107,006 +0.48(+12.90%)
Aug 10, 2018 4.000 4.000 3.600 3.720 68,800 +0.09(+2.48%)
Aug 09, 2018 3.550 3.750 3.550 3.630 55,259 +0.13(+3.69%)
Aug 08, 2018 3.500 3.501 3.400 3.501 19,532 +0.11(+3.27%)
Aug 07, 2018 3.600 3.608 3.350 3.390 73,741 -0.28(-7.61%)
Aug 06, 2018 3.550 3.900 3.520 3.669 54,714 +0.08(+2.35%)
Aug 03, 2018 3.674 3.674 3.550 3.585 21,700 +0.06(+1.85%)
Aug 02, 2018 3.520 3.728 3.390 3.520 61,695 +0.09(+2.62%)
Aug 01, 2018 3.400 3.554 3.300 3.430 40,144 +0.05(+1.48%)
Jul 31, 2018 3.600 3.650 3.350 3.380 59,722 -0.15(-4.25%)
Jul 30, 2018 3.880 3.940 3.500 3.530 88,201 -0.33(-8.55%)
Jul 27, 2018 4.200 4.200 3.780 3.860 76,100 -0.35(-8.31%)
Jul 26, 2018 4.100 4.234 4.100 4.210 33,575 +0.11(+2.68%)
Jul 25, 2018 4.230 4.360 4.060 4.100 64,527 -0.17(-3.98%)
Jul 24, 2018 5.500 4.200 4.270 672,835 -0.05(-1.16%)
Jul 23, 2018 4.330 4.330 4.080 4.320 53,330 +0.21(+5.11%)
Jul 20, 2018 4.080 4.161 4.050 4.110 21,119 +0.01(+0.24%)
Jul 19, 2018 4.100 4.197 4.050 4.100 56,043 -0.01(-0.24%)
Jul 18, 2018 4.240 4.340 4.080 4.110 69,755 -0.15(-3.52%)
Jul 17, 2018 4.140 4.449 4.104 4.260 65,507 +0.10(+2.40%)
Jul 16, 2018 4.180 4.250 4.020 4.160 89,405 +0.00(+0.00%)
Jul 13, 2018 4.160 4.184 4.030 4.160 79,429 +0.00(+0.00%)
Jul 12, 2018 4.060 4.352 4.060 4.160 69,548 -0.02(-0.48%)
Jul 11, 2018 4.100 4.430 4.000 4.180 149,094 +0.10(+2.34%)
Jul 10, 2018 4.120 4.200 4.017 4.085 64,602 -0.04(-0.86%)
Jul 09, 2018 4.450 4.450 4.000 4.120 129,184 -0.34(-7.73%)
Jul 06, 2018 4.450 4.780 4.400 4.465 54,363 -0.00(-0.11%)
Jul 05, 2018 4.780 4.820 4.170 4.470 131,652 -0.46(-9.33%)
Jul 03, 2018 4.930 4.930 4.930 0 +0.13(+2.71%)
Jul 02, 2018 5.150 5.180 4.541 4.800 188,609 -0.31(-6.07%)
Jun 29, 2018 5.230 5.335 5.100 5.110 91,346 -0.11(-2.11%)
Jun 28, 2018 5.360 5.489 5.150 5.220 91,685 -0.17(-3.15%)
Jun 27, 2018 5.390 5.463 5.220 5.390 68,406 +0.02(+0.37%)
Jun 26, 2018 5.450 5.600 5.101 5.370 168,784 -0.08(-1.47%)
Jun 25, 2018 5.940 5.997 5.270 5.450 436,928 -0.35(-6.03%)
Jun 22, 2018 5.820 5.897 5.420 5.800 330,218 -0.07(-1.19%)
Jun 21, 2018 5.090 7.400 5.051 5.870 2,735,797 +0.73(+14.20%)
Jun 20, 2018 5.340 5.530 5.045 5.140 115,246 -0.11(-2.10%)
Jun 19, 2018 5.530 5.600 5.250 5.250 176,125 -0.28(-5.06%)
Jun 18, 2018 5.750 5.990 5.510 5.530 203,749 -0.23(-3.99%)
Jun 15, 2018 5.790 5.750 5.760 768,384 -0.03(-0.52%)
Jun 14, 2018 5.500 6.000 5.500 5.790 271,557 +0.26(+4.70%)
Jun 13, 2018 5.550 5.913 5.400 5.530 158,230 +0.02(+0.36%)
Jun 12, 2018 5.701 5.799 5.500 5.510 89,431 -0.10(-1.78%)
Jun 11, 2018 5.730 5.805 5.520 5.610 98,801 -0.16(-2.77%)
Jun 08, 2018 5.850 5.990 5.610 5.770 170,787 -0.29(-4.79%)
Jun 07, 2018 6.280 6.440 6.010 6.060 128,604 -0.25(-3.96%)
Jun 06, 2018 6.660 7.020 6.260 6.310 294,526 -0.35(-5.26%)
Jun 05, 2018 6.870 7.011 6.500 6.660 221,572 -0.23(-3.34%)
Jun 04, 2018 7.040 7.240 6.800 6.890 210,923 -0.15(-2.13%)
Jun 01, 2018 7.620 7.750 6.750 7.040 458,083 -0.44(-5.88%)
May 31, 2018 6.190 7.950 6.190 7.480 1,682,200 +1.24(+19.87%)
May 30, 2018 6.610 6.899 6.120 6.240 144,435 -0.35(-5.31%)
May 29, 2018 6.580 6.890 6.500 6.590 97,378 -0.11(-1.64%)
May 25, 2018 6.700 6.700 6.700 0 -0.40(-5.63%)
May 24, 2018 7.350 7.500 6.900 7.100 230,543 -0.10(-1.39%)
May 23, 2018 6.610 7.600 6.610 7.200 577,531 +0.60(+9.09%)
May 22, 2018 7.760 7.795 6.130 6.600 345,019 -1.26(-16.03%)
May 21, 2018 9.150 9.680 7.620 7.860 1,658,743 +0.62(+8.56%)
May 18, 2018 8.590 8.763 7.250 7.240 300,947 -1.42(-16.40%)
May 17, 2018 9.760 10.50 8.500 8.660 1,042,352 -1.18(-11.99%)
May 16, 2018 8.490 10.70 8.420 9.840 975,243 +0.22(+2.29%)
May 15, 2018 10.25 11.98 8.830 9.620 1,683,089 -2.18(-18.47%)
May 14, 2018 6.860 12.40 6.165 11.80 8,337,082 +5.13(+76.93%)
May 11, 2018 5.270 7.000 5.000 6.669 512,082 +1.52(+29.50%)
May 10, 2018 5.750 5.750 5.101 5.150 44,149 -0.43(-7.71%)
May 09, 2018 5.520 5.980 5.100 5.580 105,096 -0.13(-2.27%)
May 08, 2018 6.310 6.499 5.500 5.710 127,606 -0.59(-9.37%)
May 07, 2018 5.810 7.510 5.250 6.300 288,055 -0.15(-2.33%)
May 04, 2018 7.000 8.500 5.750 6.450 520,628 -1.88(-22.57%)
May 03, 2018 11.50 17.40 8.000 8.330 2,010,466 +0.91(+12.26%)
May 02, 2018 3.781 13.91 3.781 7.420 639,335 +3.62(+95.09%)
May 01, 2018 3.550 3.803 3.550 3.803 1,261 +0.25(+7.14%)
Apr 30, 2018 3.550 3.550 3.550 3.550 170 -0.35(-8.97%)
Apr 27, 2018 3.900 3.900 3.900 3.900 779 +0.30(+8.33%)
Apr 26, 2018 3.510 3.600 3.510 3.600 758 +0.05(+1.41%)
Apr 25, 2018 3.550 3.550 3.520 3.550 2,135 -0.10(-2.74%)
Apr 24, 2018 3.650 3.650 3.650 3.650 169 -0.10(-2.67%)
Apr 23, 2018 3.960 3.990 3.750 3.750 781 +0.13(+3.48%)
Apr 18, 2018 3.624 3.624 3.624 154 -0.11(-3.00%)
Apr 17, 2018 3.736 3.736 3.736 3.736 189 -0.05(-1.42%)
Apr 16, 2018 4.060 4.060 3.610 3.790 1,315 -0.15(-3.92%)
Apr 13, 2018 3.600 3.945 3.600 3.945 995 +0.19(+5.19%)
Apr 12, 2018 3.690 3.950 3.340 3.750 1,684 -0.45(-10.71%)
Apr 11, 2018 3.990 4.390 3.760 4.200 8,308 +0.90(+27.27%)
Apr 10, 2018 3.300 3.300 3.300 3.300 165 +0.03(+0.92%)
Apr 09, 2018 3.270 3.270 3.270 3.270 217 -0.30(-8.40%)
Apr 06, 2018 3.606 3.640 3.570 3.570 7,177 +0.04(+1.13%)
Apr 05, 2018 3.440 3.540 3.184 3.530 9,149 -0.64(-15.40%)
Apr 04, 2018 4.172 4.172 4.172 4.172 292 -0.19(-4.30%)
Apr 03, 2018 4.340 4.440 4.100 4.360 3,213 -0.39(-8.31%)
Apr 02, 2018 4.590 5.000 4.410 4.755 4,857 +0.70(+17.12%)
Mar 28, 2018 4.060 4.060 4.060 0 +0.08(+2.01%)
Mar 27, 2018 4.000 4.000 3.660 3.980 1,655 +0.98(+32.67%)
Mar 26, 2018 3.180 3.180 3.000 3.000 642 -0.50(-14.29%)
Mar 22, 2018 3.500 3.500 3.500 1 -0.70(-16.67%)
Mar 21, 2018 4.200 4.200 4.200 4.200 825 +0.20(+5.00%)
Mar 20, 2018 4.000 4.000 4.000 4.000 1,004 +0.00(+0.00%)
Mar 16, 2018 4.000 4.000 4.000 25 +0.00(+0.00%)
Mar 14, 2018 4.000 4.000 4.000 23 -0.35(-8.05%)
Mar 07, 2018 4.350 4.350 4.350 20 -0.45(-9.38%)
Mar 06, 2018 4.740 4.800 4.440 4.800 2,055 +0.20(+4.35%)
Mar 05, 2018 4.088 4.600 4.000 4.600 1,645 +0.40(+9.52%)
Mar 02, 2018 5.000 5.000 4.200 4.200 3,653 +0.00(+0.00%)
Mar 01, 2018 4.200 4.200 4.200 4.200 1,065 +0.20(+5.00%)
Feb 22, 2018 4.000 4.000 4.000 17 -0.71(-15.08%)
Feb 20, 2018 4.710 4.710 4.710 31 -0.29(-5.80%)
Feb 15, 2018 5.000 5.000 5.000 0 -0.40(-7.41%)
Feb 13, 2018 5.400 5.400 5.400 59 +0.40(+8.00%)
Feb 09, 2018 5.000 5.000 5.000 119 +0.58(+13.12%)
Feb 08, 2018 4.420 4.420 4.420 4.420 407 -1.03(-18.90%)
Feb 06, 2018 5.450 5.450 5.450 12 +0.42(+8.36%)
Feb 05, 2018 5.500 5.500 5.110 5.030 1,782 -0.61(-10.77%)
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.