Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boxlight Corp Cl A (NQ: BOXL )

0.4778 +0.0176 (+3.82%)
Streaming Delayed Price Updated: 12:36 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 0.4577 0.4762 0.4550 0.4602 24,129 -0.00(-0.02%)
Sep 25, 2024 0.4700 0.4800 0.4510 0.4603 17,441 +0.01(+2.06%)
Sep 24, 2024 0.4410 0.4860 0.4400 0.4510 54,903 +0.01(+2.38%)
Sep 23, 2024 0.4680 0.4680 0.4400 0.4405 6,742 -0.01(-1.45%)
Sep 20, 2024 0.4700 0.4800 0.4301 0.4470 74,514 -0.00(-0.47%)
Sep 19, 2024 0.4789 0.4789 0.4200 0.4491 54,090 -0.00(-0.58%)
Sep 18, 2024 0.4620 0.4620 0.4517 0.4517 7,096 +0.00(+0.38%)
Sep 17, 2024 0.4700 0.4700 0.4500 0.4500 22,787 +0.00(+0.00%)
Sep 16, 2024 0.4860 0.4860 0.4500 0.4500 5,689 -0.00(-0.84%)
Sep 13, 2024 0.4545 0.4749 0.4500 0.4538 19,624 -0.01(-3.10%)
Sep 12, 2024 0.4797 0.4797 0.4600 0.4683 5,955 +0.00(+0.73%)
Sep 11, 2024 0.4695 0.4700 0.4545 0.4649 7,885 -0.00(-1.02%)
Sep 10, 2024 0.4865 0.4865 0.4545 0.4697 5,046 +0.00(+0.75%)
Sep 09, 2024 0.4696 0.4735 0.4500 0.4662 27,185 +0.01(+2.24%)
Sep 06, 2024 0.4500 0.4600 0.4422 0.4560 8,517 +0.01(+2.47%)
Sep 05, 2024 0.4700 0.4800 0.4422 0.4450 32,264 +0.00(+0.09%)
Sep 04, 2024 0.4350 0.4800 0.4335 0.4446 10,687 +0.00(+0.59%)
Sep 03, 2024 0.4700 0.4770 0.4370 0.4420 59,453 +0.01(+1.59%)
Aug 30, 2024 0.4500 0.4604 0.4260 0.4351 61,023 -0.01(-1.94%)
Aug 29, 2024 0.4383 0.4650 0.4383 0.4437 29,525 +0.00(+1.09%)
Aug 28, 2024 0.4500 0.4700 0.4383 0.4389 34,880 -0.01(-2.44%)
Aug 27, 2024 0.4830 0.4952 0.4401 0.4499 37,906 -0.01(-2.68%)
Aug 26, 2024 0.4400 0.4700 0.4306 0.4623 24,002 +0.01(+2.14%)
Aug 23, 2024 0.4784 0.4800 0.4400 0.4526 19,653 -0.01(-2.75%)
Aug 22, 2024 0.4528 0.4654 0.4254 0.4654 41,122 +0.01(+2.81%)
Aug 21, 2024 0.4559 0.4800 0.4527 0.4527 28,090 -0.00(-0.70%)
Aug 20, 2024 0.4520 0.4740 0.4500 0.4559 27,162 +0.00(+0.77%)
Aug 19, 2024 0.4900 0.4990 0.4520 0.4524 45,290 -0.01(-1.48%)
Aug 16, 2024 0.4728 0.5220 0.4511 0.4592 70,530 -0.01(-3.04%)
Aug 15, 2024 0.4646 0.4791 0.4511 0.4736 41,950 +0.00(+0.32%)
Aug 14, 2024 0.4861 0.4898 0.4647 0.4721 46,692 -0.01(-2.88%)
Aug 13, 2024 0.5082 0.5082 0.4841 0.4861 27,490 -0.00(-0.80%)
Aug 12, 2024 0.5191 0.5250 0.4840 0.4900 34,269 -0.00(-0.81%)
Aug 09, 2024 0.4835 0.5398 0.4800 0.4940 20,247 +0.00(+0.98%)
Aug 08, 2024 0.5103 0.5250 0.4545 0.4892 73,677 -0.02(-4.13%)
Aug 07, 2024 0.5597 0.5691 0.5100 0.5103 48,920 -0.01(-2.84%)
Aug 06, 2024 0.5670 0.5670 0.5252 0.5252 21,471 -0.00(-0.92%)
Aug 05, 2024 0.5550 0.6000 0.5225 0.5301 34,650 -0.02(-4.49%)
Aug 02, 2024 0.5780 0.5860 0.5505 0.5550 42,514 -0.03(-5.32%)
Aug 01, 2024 0.5730 0.6149 0.5717 0.5862 13,817 -0.01(-1.56%)
Jul 31, 2024 0.5874 0.6190 0.5716 0.5955 34,766 -0.00(-0.75%)
Jul 30, 2024 0.6000 0.6295 0.5710 0.6000 30,971 +0.00(+0.00%)
Jul 29, 2024 0.5919 0.6375 0.5890 0.6000 33,936 -0.00(-0.10%)
Jul 26, 2024 0.6000 0.6400 0.5960 0.6006 28,405 +0.01(+1.47%)
Jul 25, 2024 0.6236 0.6236 0.5919 0.5919 20,378 -0.01(-2.33%)
Jul 24, 2024 0.6180 0.6440 0.6000 0.6060 11,994 -0.01(-2.34%)
Jul 23, 2024 0.5970 0.6425 0.5910 0.6205 24,511 +0.02(+4.04%)
Jul 22, 2024 0.6300 0.6699 0.5900 0.5964 85,652 -0.02(-3.81%)
Jul 19, 2024 0.6200 0.6773 0.6041 0.6200 12,355 +0.02(+2.67%)
Jul 18, 2024 0.6840 0.6999 0.5712 0.6039 91,037 -0.08(-11.58%)
Jul 17, 2024 0.6700 0.7163 0.6600 0.6830 15,252 +0.03(+4.35%)
Jul 16, 2024 0.6775 0.7400 0.6410 0.6545 186,261 -0.02(-2.31%)
Jul 15, 2024 0.6600 0.6800 0.6150 0.6700 37,874 +0.02(+3.08%)
Jul 12, 2024 0.5900 0.6800 0.5900 0.6500 90,240 +0.05(+8.15%)
Jul 11, 2024 0.6100 0.6092 0.5800 0.6010 21,346 -0.01(-1.49%)
Jul 10, 2024 0.5851 0.6290 0.5712 0.6101 27,539 +0.00(+0.78%)
Jul 09, 2024 0.6000 0.6400 0.5622 0.6054 28,793 -0.01(-0.93%)
Jul 08, 2024 0.6000 0.6635 0.6010 0.6111 35,368 -0.03(-4.53%)
Jul 05, 2024 0.6600 0.6600 0.6400 0.6401 17,865 +0.01(+0.91%)
Jul 03, 2024 0.6155 0.6731 0.6100 0.6343 8,387 +0.01(+2.14%)
Jul 02, 2024 0.6856 0.7100 0.6128 0.6210 33,512 +0.00(+0.16%)
Jul 01, 2024 0.6280 0.6600 0.6010 0.6200 31,263 +0.01(+1.54%)
Jun 28, 2024 0.6340 0.6600 0.6010 0.6106 53,272 -0.03(-4.89%)
Jun 27, 2024 0.7000 0.7100 0.6100 0.6420 70,794 -0.05(-6.96%)
Jun 26, 2024 0.6850 0.7000 0.6850 0.6900 15,281 -0.02(-2.80%)
Jun 25, 2024 0.6900 0.7100 0.6900 0.7099 9,704 +0.02(+2.66%)
Jun 24, 2024 0.6950 0.7100 0.6800 0.6915 11,416 -0.02(-2.19%)
Jun 21, 2024 0.7074 0.7100 0.6900 0.7070 11,970 +0.01(+1.73%)
Jun 20, 2024 0.6800 0.7100 0.6800 0.6950 9,837 -0.00(-0.07%)
Jun 18, 2024 0.7190 0.7190 0.6900 0.6955 31,767 -0.02(-2.19%)
Jun 17, 2024 0.7200 0.7200 0.7070 0.7111 8,611 -0.01(-1.28%)
Jun 14, 2024 0.7300 0.7500 0.7070 0.7203 20,284 -0.01(-0.77%)
Jun 13, 2024 0.7279 0.7279 0.7000 0.7259 12,157 +0.01(+0.79%)
Jun 12, 2024 0.7134 0.7300 0.6736 0.7202 24,373 +0.02(+2.87%)
Jun 11, 2024 0.6600 0.7179 0.6606 0.7001 15,494 +0.02(+2.47%)
Jun 10, 2024 0.6788 0.6851 0.6606 0.6832 18,153 -0.01(-1.03%)
Jun 07, 2024 0.7247 0.7250 0.6880 0.6903 33,635 -0.06(-7.95%)
Jun 06, 2024 0.7247 0.7499 0.7247 0.7499 13,209 -0.01(-0.81%)
Jun 05, 2024 0.7216 0.7700 0.7200 0.7560 42,182 +0.03(+3.85%)
Jun 04, 2024 0.7400 0.7600 0.7200 0.7280 7,703 -0.04(-4.96%)
Jun 03, 2024 0.7400 0.7800 0.7200 0.7660 20,315 +0.03(+3.51%)
May 31, 2024 0.7010 0.7663 0.7010 0.7400 37,568 +0.04(+5.56%)
May 30, 2024 0.7450 0.7450 0.6900 0.7010 20,426 -0.00(-0.58%)
May 29, 2024 0.7202 0.7450 0.7051 0.7051 19,055 +0.00(+0.01%)
May 28, 2024 0.7100 0.7309 0.6900 0.7050 24,776 +0.01(+1.44%)
May 24, 2024 0.7200 0.7400 0.6950 0.6950 12,538 -0.02(-2.22%)
May 23, 2024 0.7000 0.7250 0.7000 0.7108 31,764 -0.01(-1.69%)
May 22, 2024 0.7101 0.7480 0.7050 0.7230 38,702 -0.02(-2.43%)
May 21, 2024 0.6800 0.7494 0.6813 0.7410 58,073 +0.07(+10.58%)
May 20, 2024 0.6700 0.7243 0.6700 0.6701 55,888 -0.04(-5.35%)
May 17, 2024 0.6710 0.7497 0.6691 0.7080 57,541 +0.02(+3.24%)
May 16, 2024 0.6910 0.7200 0.6400 0.6858 56,648 +0.01(+0.85%)
May 15, 2024 0.6600 0.7000 0.6101 0.6800 78,366 +0.08(+13.14%)
May 14, 2024 0.5950 0.6750 0.5825 0.6010 108,822 -0.00(-0.73%)
May 13, 2024 0.6150 0.6306 0.5902 0.6054 31,941 -0.01(-2.35%)
May 10, 2024 0.5966 0.6480 0.5900 0.6200 23,893 +0.01(+0.81%)
May 09, 2024 0.5800 0.6750 0.5213 0.6150 206,880 +0.05(+9.61%)
May 08, 2024 0.5700 0.5899 0.5013 0.5611 192,377 -0.03(-4.57%)
May 07, 2024 0.6360 0.6499 0.5700 0.5880 148,096 -0.05(-7.69%)
May 06, 2024 0.6200 0.6721 0.5900 0.6370 1,583,542 +0.01(+1.11%)
May 03, 2024 0.6000 0.6500 0.5610 0.6300 110,428 +0.04(+6.02%)
May 02, 2024 0.5700 0.6448 0.5700 0.5942 42,149 +0.03(+6.22%)
May 01, 2024 0.5300 0.5626 0.5300 0.5594 40,308 +0.01(+2.45%)
Apr 30, 2024 0.5200 0.5700 0.5200 0.5460 11,366 +0.02(+2.84%)
Apr 29, 2024 0.5331 0.5700 0.5300 0.5309 11,553 -0.00(-0.39%)
Apr 26, 2024 0.5800 0.5800 0.5223 0.5330 41,572 -0.03(-5.88%)
Apr 25, 2024 0.5670 0.5900 0.5500 0.5663 10,198 +0.01(+1.12%)
Apr 24, 2024 0.5400 0.5799 0.5430 0.5600 13,063 +0.00(+0.45%)
Apr 23, 2024 0.6000 0.6000 0.5400 0.5575 37,899 +0.04(+7.19%)
Apr 22, 2024 0.5110 0.5490 0.5110 0.5201 9,865 +0.00(+0.21%)
Apr 19, 2024 0.5300 0.5700 0.5028 0.5190 23,457 -0.02(-4.42%)
Apr 18, 2024 0.5400 0.5791 0.5300 0.5430 21,520 +0.01(+2.45%)
Apr 17, 2024 0.5400 0.5500 0.4900 0.5300 86,576 -0.01(-0.95%)
Apr 16, 2024 0.5974 0.5974 0.5111 0.5351 118,631 -0.06(-10.43%)
Apr 15, 2024 0.6200 0.6200 0.5950 0.5974 8,602 -0.02(-2.70%)
Apr 12, 2024 0.6200 0.6200 0.5921 0.6140 21,439 -0.00(-0.79%)
Apr 11, 2024 0.6000 0.6199 0.6044 0.6189 10,232 +0.00(+0.47%)
Apr 10, 2024 0.6199 0.6200 0.6000 0.6160 11,371 +0.00(+0.06%)
Apr 09, 2024 0.6200 0.6200 0.6090 0.6156 20,989 -0.00(-0.71%)
Apr 08, 2024 0.6100 0.6443 0.6050 0.6200 29,309 +0.01(+1.26%)
Apr 05, 2024 0.6089 0.6400 0.6000 0.6123 48,352 +0.00(+0.56%)
Apr 04, 2024 0.6100 0.6354 0.5902 0.6089 54,036 +0.00(+0.02%)
Apr 03, 2024 0.6573 0.6616 0.5865 0.6088 218,101 -0.05(-7.63%)
Apr 02, 2024 0.6700 0.6968 0.6000 0.6591 59,424 -0.04(-5.83%)
Apr 01, 2024 0.6867 0.7100 0.6700 0.6999 92,207 +0.05(+7.02%)
Mar 28, 2024 0.7000 0.7100 0.6535 0.6540 83,624 -0.06(-7.89%)
Mar 27, 2024 0.6870 0.7200 0.6588 0.7100 121,456 +0.02(+2.16%)
Mar 26, 2024 0.7001 0.7200 0.6815 0.6950 56,145 -0.01(-1.00%)
Mar 25, 2024 0.7380 0.7380 0.7000 0.7020 60,953 -0.02(-2.64%)
Mar 22, 2024 0.7700 0.7700 0.7001 0.7210 197,713 -0.03(-4.48%)
Mar 21, 2024 0.7500 0.7786 0.7500 0.7548 31,803 -0.00(-0.03%)
Mar 20, 2024 0.7800 0.7800 0.7454 0.7550 36,167 -0.00(-0.09%)
Mar 19, 2024 0.7300 0.7824 0.7345 0.7557 60,648 +0.00(+0.33%)
Mar 18, 2024 0.7300 0.7999 0.7200 0.7532 91,233 +0.02(+3.19%)
Mar 15, 2024 0.7600 0.8500 0.7299 0.7299 136,704 -0.03(-3.95%)
Mar 14, 2024 0.8900 0.9277 0.7599 0.7599 231,239 -0.16(-17.54%)
Mar 13, 2024 0.9600 1.020 0.9001 0.9215 102,640 -0.03(-2.81%)
Mar 12, 2024 0.9400 0.9733 0.9400 0.9481 54,106 +0.02(+2.41%)
Mar 11, 2024 0.9100 0.9582 0.8900 0.9258 31,976 +0.01(+0.74%)
Mar 08, 2024 0.8631 0.9390 0.8366 0.9190 51,246 +0.08(+9.85%)
Mar 07, 2024 0.8600 0.8938 0.8216 0.8366 24,742 -0.00(-0.40%)
Mar 06, 2024 0.8700 0.8782 0.8160 0.8400 11,773 -0.01(-0.59%)
Mar 05, 2024 0.8620 0.8661 0.8101 0.8450 25,263 +0.02(+2.92%)
Mar 04, 2024 0.8390 0.8900 0.8016 0.8210 83,922 -0.03(-3.64%)
Mar 01, 2024 0.8800 0.8899 0.8500 0.8520 25,306 +0.00(+0.24%)
Feb 29, 2024 0.8200 0.8800 0.8100 0.8500 56,562 +0.05(+6.25%)
Feb 28, 2024 0.8400 0.8498 0.8000 0.8000 16,887 +0.01(+0.76%)
Feb 27, 2024 0.8000 0.8498 0.7920 0.7940 58,121 -0.02(-3.04%)
Feb 26, 2024 0.7900 0.8549 0.7900 0.8189 15,861 +0.03(+3.66%)
Feb 23, 2024 0.7810 0.8850 0.7800 0.7900 72,713 +0.00(+0.00%)
Feb 22, 2024 0.8213 0.8299 0.7900 0.7900 45,458 -0.03(-3.66%)
Feb 21, 2024 0.8200 0.8699 0.8200 0.8200 20,004 +0.00(+0.00%)
Feb 20, 2024 0.8500 0.8660 0.8200 0.8200 17,520 -0.02(-2.50%)
Feb 16, 2024 0.8800 0.8800 0.8200 0.8410 15,703 -0.04(-4.42%)
Feb 15, 2024 0.8500 0.8932 0.8400 0.8799 23,115 +0.04(+5.30%)
Feb 14, 2024 0.8200 0.8610 0.7890 0.8356 29,932 +0.01(+0.67%)
Feb 13, 2024 0.8700 0.8800 0.7890 0.8300 43,357 -0.03(-3.49%)
Feb 12, 2024 0.8495 0.8800 0.8399 0.8600 30,929 +0.02(+2.50%)
Feb 09, 2024 0.8362 0.8636 0.8200 0.8390 24,449 +0.03(+3.58%)
Feb 08, 2024 0.8100 0.8662 0.8000 0.8100 47,945 -0.02(-2.41%)
Feb 07, 2024 0.8118 0.8883 0.8118 0.8300 10,530 +0.01(+1.10%)
Feb 06, 2024 0.8400 0.8955 0.7997 0.8210 33,863 -0.01(-0.99%)
Feb 05, 2024 0.8980 0.9308 0.8269 0.8292 27,657 -0.07(-7.66%)
Feb 02, 2024 0.8702 0.9051 0.8700 0.8980 20,131 +0.03(+3.22%)
Feb 01, 2024 0.8700 0.9000 0.8700 0.8700 21,610 +0.00(+0.00%)
Jan 31, 2024 0.9530 0.9530 0.8700 0.8700 64,491 -0.03(-3.33%)
Jan 30, 2024 0.9000 0.9799 0.8839 0.9000 12,328 +0.02(+1.78%)
Jan 29, 2024 0.9368 0.9427 0.8843 0.8843 16,258 -0.02(-1.77%)
Jan 26, 2024 0.9180 0.9599 0.8772 0.9002 18,733 +0.01(+1.11%)
Jan 25, 2024 0.8679 1.012 0.8678 0.8903 76,163 +0.05(+5.47%)
Jan 24, 2024 0.8400 0.8800 0.8400 0.8441 34,551 +0.00(+0.49%)
Jan 23, 2024 0.8300 0.8925 0.8050 0.8400 55,340 +0.04(+4.48%)
Jan 22, 2024 0.8101 0.8390 0.7700 0.8040 139,133 -0.01(-1.35%)
Jan 19, 2024 0.8500 0.8700 0.8100 0.8150 53,107 -0.03(-3.54%)
Jan 18, 2024 0.9200 0.9228 0.8200 0.8449 82,961 -0.08(-8.44%)
Jan 17, 2024 0.9700 0.9799 0.8901 0.9228 49,506 -0.03(-3.46%)
Jan 16, 2024 1.000 1.050 0.9559 0.9559 128,747 -0.06(-6.28%)
Jan 12, 2024 1.070 1.070 1.000 1.020 154,466 -0.03(-3.00%)
Jan 11, 2024 1.030 1.077 1.030 1.052 44,793 +0.01(+1.27%)
Jan 10, 2024 1.050 1.050 1.030 1.038 39,884 -0.02(-2.05%)
Jan 09, 2024 1.040 1.060 1.021 1.060 36,497 +0.00(+0.00%)
Jan 08, 2024 1.050 1.060 1.040 1.060 34,258 +0.02(+1.92%)
Jan 05, 2024 1.060 1.060 1.040 1.040 41,415 -0.02(-1.89%)
Jan 04, 2024 1.040 1.090 1.040 1.060 71,364 +0.01(+0.95%)
Jan 03, 2024 1.030 1.050 1.022 1.050 26,058 +0.01(+0.96%)
Jan 02, 2024 1.030 1.060 1.010 1.040 56,999 -0.03(-2.80%)
Dec 29, 2023 1.070 1.100 1.040 1.070 68,255 -0.01(-0.93%)
Dec 28, 2023 1.090 1.120 1.070 1.080 88,733 -0.02(-1.82%)
Dec 27, 2023 1.050 1.110 1.050 1.100 63,749 +0.03(+2.80%)
Dec 26, 2023 1.050 1.070 1.030 1.070 44,650 +0.02(+1.90%)
Dec 22, 2023 1.040 1.060 1.040 1.050 21,225 +0.02(+1.94%)
Dec 21, 2023 1.070 1.070 1.030 1.030 49,185 -0.04(-3.74%)
Dec 20, 2023 1.080 1.100 1.050 1.070 35,869 -0.03(-2.73%)
Dec 19, 2023 1.100 1.120 1.050 1.100 65,360 +0.00(+0.00%)
Dec 18, 2023 1.050 1.110 1.050 1.100 27,015 +0.02(+1.85%)
Dec 15, 2023 1.090 1.110 1.050 1.080 38,731 -0.01(-0.92%)
Dec 14, 2023 1.070 1.100 1.060 1.090 63,611 +0.04(+3.81%)
Dec 13, 2023 1.030 1.096 1.025 1.050 73,024 +0.03(+2.94%)
Dec 12, 2023 1.040 1.070 1.020 1.020 34,003 -0.04(-3.77%)
Dec 11, 2023 1.070 1.100 1.060 1.060 37,591 -0.03(-2.75%)
Dec 08, 2023 1.060 1.105 1.050 1.090 84,850 +0.04(+3.81%)
Dec 07, 2023 1.110 1.110 1.050 1.050 27,203 -0.05(-4.55%)
Dec 06, 2023 1.120 1.120 1.090 1.100 26,888 -0.01(-0.63%)
Dec 05, 2023 1.100 1.127 1.070 1.107 30,597 +0.01(+1.11%)
Dec 04, 2023 1.090 1.100 1.040 1.095 29,903 +0.00(+0.44%)
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.