Skip to main content

Boxlight Corp Cl A (NQ: BOXL )

0.6550 -0.0550 (-7.75%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 10.88 11.25 10.40 10.64 182,537 -0.64(-5.67%)
Oct 29, 2020 10.56 11.36 10.40 11.28 158,220 +0.64(+6.02%)
Oct 28, 2020 11.20 11.20 10.40 10.64 274,470 -0.88(-7.64%)
Oct 27, 2020 11.36 11.68 11.28 11.52 136,080 +0.08(+0.70%)
Oct 26, 2020 12.00 12.08 11.28 11.44 259,841 -0.80(-6.54%)
Oct 23, 2020 12.16 12.76 12.08 12.24 202,787 +0.24(+2.00%)
Oct 22, 2020 12.16 12.16 11.76 12.00 152,692 -0.16(-1.32%)
Oct 21, 2020 12.48 12.88 11.76 12.16 296,888 -0.40(-3.18%)
Oct 20, 2020 13.04 13.20 12.40 12.56 213,065 -0.32(-2.48%)
Oct 19, 2020 13.44 13.60 12.80 12.88 232,464 -0.56(-4.17%)
Oct 16, 2020 13.76 13.83 13.20 13.44 167,000 -0.48(-3.45%)
Oct 15, 2020 13.44 14.08 13.04 13.92 188,897 +0.32(+2.35%)
Oct 14, 2020 13.60 14.08 13.44 13.60 155,447 +0.16(+1.19%)
Oct 13, 2020 13.68 13.76 12.96 13.44 198,996 -0.16(-1.18%)
Oct 12, 2020 14.32 14.48 13.52 13.60 284,702 -0.40(-2.86%)
Oct 09, 2020 14.96 15.04 14.00 14.00 367,875 -0.88(-5.91%)
Oct 08, 2020 15.52 15.52 14.48 14.88 334,580 -0.08(-0.53%)
Oct 07, 2020 15.20 15.60 14.48 14.96 386,116 -0.24(-1.58%)
Oct 06, 2020 16.24 16.96 14.40 15.20 850,563 -1.28(-7.77%)
Oct 05, 2020 15.52 16.96 14.96 16.48 2,142,593 +2.16(+15.08%)
Oct 02, 2020 13.68 14.80 13.52 14.32 762,962 -0.48(-3.24%)
Oct 01, 2020 12.88 14.80 12.56 14.80 992,573 +1.92(+14.91%)
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%)
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.