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 (%)
Mar 31, 2020 4.392 6.240 3.680 4.560 206,581 +0.29(+6.72%)
Mar 30, 2020 5.120 5.120 4.080 4.273 30,694 -0.13(-2.89%)
Mar 27, 2020 4.560 4.560 4.168 4.400 21,225 +0.18(+4.17%)
Mar 26, 2020 4.800 4.800 3.840 4.224 60,188 -0.74(-14.84%)
Mar 25, 2020 5.600 5.840 3.760 4.960 285,565 +1.92(+63.16%)
Mar 24, 2020 2.960 3.200 2.927 3.040 13,540 +0.24(+8.57%)
Mar 23, 2020 2.998 3.200 2.640 2.800 25,048 -0.48(-14.63%)
Mar 20, 2020 3.510 3.760 3.041 3.280 26,575 -0.06(-1.89%)
Mar 19, 2020 2.870 3.440 2.800 3.343 22,972 +0.46(+16.08%)
Mar 18, 2020 3.120 3.280 2.800 2.880 16,866 -0.24(-7.74%)
Mar 17, 2020 3.360 3.520 3.120 3.122 23,257 +0.00(+0.05%)
Mar 16, 2020 3.200 3.840 2.800 3.120 35,325 -0.28(-8.24%)
Mar 13, 2020 4.800 6.768 3.200 3.400 220,512 -0.28(-7.61%)
Mar 12, 2020 4.400 4.720 3.520 3.680 87,541 -1.83(-33.24%)
Mar 11, 2020 5.944 5.998 5.365 5.512 17,940 -0.49(-8.13%)
Mar 10, 2020 6.960 7.200 5.520 6.000 26,986 -0.33(-5.18%)
Mar 09, 2020 7.360 7.397 5.610 6.328 68,926 -1.19(-15.85%)
Mar 06, 2020 7.810 7.810 7.360 7.520 16,100 -0.29(-3.71%)
Mar 05, 2020 8.800 8.800 7.400 7.810 29,617 -0.35(-4.29%)
Mar 04, 2020 7.848 8.796 7.600 8.160 71,942 +0.24(+3.03%)
Mar 03, 2020 8.960 8.960 7.282 7.920 38,883 -0.48(-5.71%)
Mar 02, 2020 8.720 8.720 8.080 8.400 28,546 -0.40(-4.55%)
Feb 28, 2020 8.800 9.240 8.400 8.800 28,800 +0.00(+0.00%)
Feb 27, 2020 8.960 10.40 8.560 8.800 114,192 -0.24(-2.65%)
Feb 26, 2020 8.880 9.200 8.880 9.040 8,689 +0.08(+0.89%)
Feb 25, 2020 9.520 9.520 8.720 8.960 18,882 +0.00(+0.00%)
Feb 24, 2020 8.960 9.120 8.480 8.960 30,675 -0.32(-3.45%)
Feb 21, 2020 9.600 9.680 9.200 9.280 25,300 -0.24(-2.52%)
Feb 20, 2020 10.24 10.40 9.360 9.520 36,464 -0.64(-6.30%)
Feb 19, 2020 9.600 10.96 9.280 10.16 88,671 +0.88(+9.48%)
Feb 18, 2020 9.040 9.600 8.880 9.280 22,911 +0.32(+3.57%)
Feb 14, 2020 9.120 9.120 8.880 8.960 14,662 +0.16(+1.82%)
Feb 13, 2020 9.040 9.120 8.800 8.800 16,556 -0.08(-0.90%)
Feb 12, 2020 8.800 9.120 8.720 8.880 17,711 +0.00(+0.00%)
Feb 11, 2020 9.200 9.200 8.640 8.880 35,074 -0.08(-0.89%)
Feb 10, 2020 9.840 9.840 8.960 8.960 18,447 -0.52(-5.49%)
Feb 07, 2020 10.00 10.24 9.280 9.480 26,012 -0.20(-2.07%)
Feb 06, 2020 8.960 11.28 8.880 9.680 134,889 +0.88(+10.00%)
Feb 05, 2020 8.880 9.200 8.720 8.800 19,780 +0.00(+0.00%)
Feb 04, 2020 8.800 9.573 8.800 8.800 23,456 +0.00(+0.00%)
Feb 03, 2020 9.120 9.272 8.800 8.800 14,626 -0.32(-3.51%)
Jan 31, 2020 9.520 9.840 8.720 9.120 25,037 -0.32(-3.39%)
Jan 30, 2020 9.840 9.920 9.440 9.440 17,607 -0.56(-5.60%)
Jan 29, 2020 10.24 10.56 9.920 10.00 7,213 -0.48(-4.58%)
Jan 28, 2020 10.16 11.12 9.680 10.48 26,632 +0.32(+3.15%)
Jan 27, 2020 10.08 10.88 9.920 10.16 19,228 -0.40(-3.79%)
Jan 24, 2020 11.28 11.74 10.56 10.56 14,100 -0.96(-8.33%)
Jan 23, 2020 12.64 12.64 11.04 11.52 31,651 -1.04(-8.27%)
Jan 22, 2020 12.80 13.12 12.00 12.56 34,891 -0.08(-0.65%)
Jan 21, 2020 14.00 14.00 12.08 12.64 51,120 +0.40(+3.27%)
Jan 17, 2020 11.20 13.44 10.88 12.24 126,987 +1.44(+13.33%)
Jan 16, 2020 11.60 11.60 10.40 10.80 56,989 +0.16(+1.50%)
Jan 15, 2020 10.00 10.64 9.600 10.64 30,752 +0.96(+9.91%)
Jan 14, 2020 9.600 10.16 9.200 9.681 20,238 +0.08(+0.84%)
Jan 13, 2020 9.760 9.840 9.360 9.600 12,176 -0.16(-1.64%)
Jan 10, 2020 9.920 9.920 9.120 9.760 19,187 -0.32(-3.17%)
Jan 09, 2020 10.08 10.24 9.440 10.08 29,006 +0.64(+6.78%)
Jan 08, 2020 10.24 10.24 8.880 9.440 25,072 -0.56(-5.60%)
Jan 07, 2020 9.440 10.96 9.360 10.00 118,966 +0.56(+5.93%)
Jan 06, 2020 9.040 9.600 8.800 9.440 38,220 +0.64(+7.27%)
Jan 03, 2020 9.200 9.200 8.800 8.800 13,137 -0.40(-4.35%)
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.