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, 2019 20.16 21.20 20.16 20.96 6,257 +0.48(+2.34%)
Jul 30, 2019 20.96 21.52 20.48 20.48 5,822 -0.32(-1.54%)
Jul 29, 2019 21.20 21.20 20.16 20.80 4,697 -0.24(-1.14%)
Jul 26, 2019 19.60 22.80 19.60 21.04 11,537 +2.48(+13.36%)
Jul 25, 2019 22.80 23.04 18.56 18.56 19,529 -4.08(-18.02%)
Jul 24, 2019 22.48 23.20 22.12 22.64 3,876 +0.08(+0.35%)
Jul 23, 2019 22.56 22.96 22.56 22.56 4,990 -0.32(-1.40%)
Jul 22, 2019 23.20 23.28 22.40 22.88 3,258 -0.16(-0.69%)
Jul 19, 2019 23.12 23.52 22.88 23.04 3,237 -0.32(-1.37%)
Jul 18, 2019 23.44 23.92 22.80 23.36 2,161 -0.08(-0.34%)
Jul 17, 2019 23.84 24.32 23.20 23.44 3,283 -0.08(-0.34%)
Jul 16, 2019 23.26 24.39 22.94 23.52 3,550 -0.04(-0.17%)
Jul 15, 2019 23.20 23.76 23.20 23.56 2,486 +0.20(+0.86%)
Jul 12, 2019 23.60 23.84 22.56 23.36 4,525 +0.08(+0.34%)
Jul 11, 2019 24.24 24.32 23.20 23.28 3,068 -0.96(-3.96%)
Jul 10, 2019 23.28 24.32 22.88 24.24 4,668 +1.04(+4.48%)
Jul 09, 2019 23.60 23.80 22.80 23.20 3,729 -0.40(-1.69%)
Jul 08, 2019 23.76 23.76 23.20 23.60 1,067 -0.28(-1.17%)
Jul 05, 2019 23.88 23.95 23.12 23.88 1,950 +0.20(+0.84%)
Jul 03, 2019 23.80 24.40 23.48 23.68 2,687 -0.20(-0.84%)
Jul 02, 2019 24.00 24.00 23.04 23.88 2,422 -0.28(-1.16%)
Jul 01, 2019 24.64 24.64 23.68 24.16 3,003 -0.40(-1.63%)
Jun 28, 2019 23.36 24.80 23.32 24.56 4,737 +1.04(+4.42%)
Jun 27, 2019 22.88 24.80 22.50 23.52 15,840 +0.72(+3.16%)
Jun 26, 2019 23.04 23.09 22.72 22.80 3,551 -0.40(-1.72%)
Jun 25, 2019 22.80 23.20 22.56 23.20 2,392 +0.40(+1.75%)
Jun 24, 2019 22.88 23.57 22.48 22.80 8,759 +0.00(+0.00%)
Jun 21, 2019 23.04 23.45 22.40 22.80 4,562 -0.64(-2.73%)
Jun 20, 2019 23.68 24.40 22.80 23.44 20,388 +0.08(+0.34%)
Jun 19, 2019 23.04 24.00 23.04 23.36 2,136 +0.32(+1.39%)
Jun 18, 2019 23.68 23.76 22.96 23.04 12,520 -0.72(-3.03%)
Jun 17, 2019 24.32 24.64 23.60 23.76 5,527 -0.56(-2.30%)
Jun 14, 2019 25.20 25.20 23.55 24.32 8,962 -1.44(-5.59%)
Jun 13, 2019 24.96 26.08 23.92 25.76 50,620 +0.64(+2.55%)
Jun 12, 2019 23.52 25.44 22.80 25.12 8,616 +1.52(+6.44%)
Jun 11, 2019 24.48 24.80 22.56 23.60 14,942 -0.64(-2.64%)
Jun 10, 2019 24.80 25.42 24.00 24.24 8,117 -0.48(-1.94%)
Jun 07, 2019 24.64 25.90 24.00 24.72 8,887 +0.08(+0.32%)
Jun 06, 2019 24.64 25.28 24.32 24.64 3,970 +0.00(+0.00%)
Jun 05, 2019 24.80 25.60 24.48 24.64 9,132 -0.24(-0.96%)
Jun 04, 2019 24.80 26.24 24.80 24.88 5,121 +0.08(+0.32%)
Jun 03, 2019 24.40 25.04 24.40 24.80 7,440 +0.32(+1.31%)
May 31, 2019 24.80 25.44 24.40 24.48 8,487 -0.48(-1.92%)
May 30, 2019 24.64 25.28 24.56 24.96 10,378 +0.16(+0.65%)
May 29, 2019 25.60 25.68 24.16 24.80 11,173 -0.24(-0.96%)
May 28, 2019 25.04 26.00 24.16 25.04 10,951 +0.00(+0.00%)
May 24, 2019 26.40 26.40 24.64 25.04 11,525 -0.40(-1.57%)
May 23, 2019 26.40 27.34 25.04 25.44 14,727 -1.20(-4.50%)
May 22, 2019 27.28 27.68 25.76 26.64 19,591 -0.96(-3.48%)
May 21, 2019 30.08 30.08 26.56 27.60 28,509 -0.88(-3.09%)
May 20, 2019 28.08 28.64 26.48 28.48 14,876 -0.16(-0.56%)
May 17, 2019 29.28 29.76 28.16 28.64 17,087 -0.96(-3.24%)
May 16, 2019 27.36 31.60 25.60 29.60 95,959 -1.20(-3.90%)
May 15, 2019 31.44 33.68 29.84 30.80 54,143 -1.12(-3.51%)
May 14, 2019 32.08 34.72 30.64 31.92 66,259 +1.36(+4.45%)
May 13, 2019 30.48 31.60 28.88 30.56 31,283 -1.84(-5.68%)
May 10, 2019 33.60 34.16 31.76 32.40 13,350 -1.68(-4.93%)
May 09, 2019 35.52 35.52 33.03 34.08 31,761 -0.88(-2.52%)
May 08, 2019 32.08 36.48 31.60 34.96 89,619 +2.56(+7.90%)
May 07, 2019 32.48 32.56 30.88 32.40 17,109 -0.40(-1.22%)
May 06, 2019 31.36 33.12 30.64 32.80 51,441 +2.16(+7.05%)
May 03, 2019 28.72 31.60 28.31 30.64 12,925 +2.08(+7.28%)
May 02, 2019 30.00 30.40 28.24 28.56 14,797 -1.04(-3.51%)
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.