Skip to main content

Boxlight Corp Cl A (NQ: BOXL )

0.6791 -0.0309 (-4.35%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 2.240 2.288 2.128 2.245 36,957 +0.09(+4.39%)
May 30, 2023 2.173 2.274 2.122 2.150 40,364 -0.09(-4.00%)
May 26, 2023 2.016 2.254 2.016 2.240 32,841 +0.18(+8.74%)
May 25, 2023 2.211 2.262 2.020 2.060 56,047 -0.15(-6.80%)
May 24, 2023 2.400 2.400 2.160 2.210 39,248 -0.12(-5.31%)
May 23, 2023 2.383 2.440 2.329 2.334 30,745 -0.04(-1.78%)
May 22, 2023 2.426 2.430 2.328 2.377 73,737 -0.05(-2.21%)
May 19, 2023 2.480 2.510 2.400 2.430 36,816 -0.03(-1.14%)
May 18, 2023 2.480 2.599 2.455 2.458 31,985 -0.04(-1.44%)
May 17, 2023 2.560 2.639 2.441 2.494 64,897 -0.03(-1.02%)
May 16, 2023 2.640 2.687 2.497 2.520 43,154 +0.02(+0.90%)
May 15, 2023 2.520 2.766 2.440 2.498 27,211 +0.04(+1.69%)
May 12, 2023 2.720 2.760 2.400 2.456 76,665 -0.23(-8.58%)
May 11, 2023 2.900 3.000 2.675 2.686 63,032 -0.36(-11.86%)
May 10, 2023 2.960 3.088 2.753 3.048 107,326 +0.12(+4.10%)
May 09, 2023 2.960 2.960 2.841 2.928 19,395 +0.11(+4.07%)
May 08, 2023 2.720 2.864 2.720 2.814 24,925 +0.08(+2.84%)
May 05, 2023 2.640 2.800 2.640 2.736 34,725 +0.06(+2.36%)
May 04, 2023 2.720 2.791 2.662 2.673 36,728 -0.05(-1.74%)
May 03, 2023 2.739 2.800 2.720 2.720 28,532 -0.00(-0.03%)
May 02, 2023 2.720 2.798 2.720 2.721 32,398 -0.04(-1.42%)
May 01, 2023 2.722 3.040 2.652 2.760 31,020 -0.05(-1.63%)
Apr 28, 2023 2.732 2.876 2.680 2.806 25,154 +0.17(+6.27%)
Apr 27, 2023 2.640 2.712 2.483 2.640 45,075 -0.00(-0.09%)
Apr 26, 2023 2.663 2.760 2.640 2.642 19,237 -0.04(-1.37%)
Apr 25, 2023 2.800 2.878 2.400 2.679 74,802 -0.14(-4.86%)
Apr 24, 2023 2.800 2.960 2.720 2.816 54,190 -0.00(-0.14%)
Apr 21, 2023 2.880 3.038 2.808 2.820 31,873 -0.14(-4.76%)
Apr 20, 2023 3.022 3.040 2.961 2.961 26,667 -0.02(-0.78%)
Apr 19, 2023 3.058 3.178 2.984 2.984 52,221 -0.14(-4.60%)
Apr 18, 2023 3.018 3.248 3.008 3.128 49,715 +0.09(+2.89%)
Apr 17, 2023 3.040 3.160 3.008 3.040 38,730 +0.04(+1.20%)
Apr 14, 2023 3.120 3.280 3.004 3.004 58,851 -0.17(-5.34%)
Apr 13, 2023 3.040 3.346 3.042 3.174 99,479 +0.09(+3.04%)
Apr 12, 2023 3.040 3.200 2.960 3.080 44,795 -0.01(-0.26%)
Apr 11, 2023 3.107 3.200 3.044 3.088 44,885 -0.02(-0.62%)
Apr 10, 2023 2.981 3.120 2.921 3.107 44,109 +0.05(+1.57%)
Apr 06, 2023 3.200 3.200 2.920 3.059 43,157 +0.02(+0.63%)
Apr 05, 2023 3.138 3.292 3.018 3.040 38,884 -0.10(-3.11%)
Apr 04, 2023 3.200 3.294 3.080 3.138 47,559 -0.14(-4.34%)
Apr 03, 2023 3.018 3.432 3.018 3.280 55,045 +0.22(+7.19%)
Mar 31, 2023 2.979 3.276 2.979 3.060 87,672 +0.03(+0.84%)
Mar 30, 2023 2.880 3.080 2.880 3.034 72,326 +0.15(+5.24%)
Mar 29, 2023 2.880 2.960 2.862 2.883 30,066 -0.08(-2.59%)
Mar 28, 2023 2.992 3.023 2.812 2.960 55,741 -0.00(-0.16%)
Mar 27, 2023 3.040 3.079 2.892 2.965 43,946 -0.08(-2.47%)
Mar 24, 2023 3.098 3.179 3.020 3.040 35,031 -0.07(-2.24%)
Mar 23, 2023 3.152 3.200 2.920 3.110 68,368 -0.01(-0.36%)
Mar 22, 2023 3.200 3.415 3.081 3.121 94,972 -0.18(-5.54%)
Mar 21, 2023 3.280 3.425 3.201 3.304 33,123 +0.20(+6.50%)
Mar 20, 2023 3.520 3.520 3.071 3.102 111,502 -0.44(-12.42%)
Mar 17, 2023 3.840 4.000 3.440 3.542 72,914 +0.02(+0.68%)
Mar 16, 2023 3.840 4.000 3.448 3.518 146,719 -0.64(-15.42%)
Mar 15, 2023 4.000 4.356 3.848 4.160 82,040 +0.12(+2.97%)
Mar 14, 2023 3.832 4.162 3.761 4.040 52,472 +0.24(+6.25%)
Mar 13, 2023 3.680 3.920 3.360 3.802 123,001 -0.12(-3.18%)
Mar 10, 2023 4.400 4.400 3.600 3.927 134,622 -0.40(-9.33%)
Mar 09, 2023 4.400 4.518 4.240 4.331 34,153 -0.15(-3.30%)
Mar 08, 2023 4.322 4.480 4.160 4.479 54,110 +0.14(+3.26%)
Mar 07, 2023 4.376 4.640 4.240 4.338 66,697 -0.04(-0.88%)
Mar 06, 2023 4.400 4.400 4.096 4.376 51,118 -0.05(-1.23%)
Mar 03, 2023 4.160 4.496 4.128 4.430 49,693 +0.23(+5.41%)
Mar 02, 2023 4.400 4.401 4.080 4.203 44,159 -0.22(-5.03%)
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.