NasdaqCM - Delayed Quote USD

Boxlight Corporation (BOXL)

0.5600 +0.0022 (+0.39%)
At close: April 24 at 4:00 PM EDT
0.5500 -0.01 (-1.79%)
After hours: April 24 at 6:09 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.5430 0.5800 0.5430 0.5600 0.5600 13,100
Apr 23, 2024 0.6000 0.6000 0.5400 0.5580 0.5580 37,900
Apr 22, 2024 0.5110 0.5490 0.5110 0.5200 0.5200 9,900
Apr 19, 2024 0.5300 0.5700 0.5030 0.5190 0.5190 23,200
Apr 18, 2024 0.5400 0.5790 0.5300 0.5430 0.5430 21,500
Apr 17, 2024 0.5350 0.5500 0.4900 0.5300 0.5300 86,600
Apr 16, 2024 0.5970 0.5970 0.5110 0.5350 0.5350 118,600
Apr 15, 2024 0.6200 0.6200 0.5950 0.5970 0.5970 8,600
Apr 12, 2024 0.6200 0.6200 0.5920 0.6140 0.6140 21,400
Apr 11, 2024 0.6040 0.6200 0.6040 0.6190 0.6190 10,200
Apr 10, 2024 0.6200 0.6200 0.6000 0.6160 0.6160 11,400
Apr 9, 2024 0.6200 0.6200 0.6090 0.6160 0.6160 21,000
Apr 8, 2024 0.6100 0.6440 0.6050 0.6200 0.6200 29,300
Apr 5, 2024 0.6090 0.6400 0.6000 0.6120 0.6120 48,400
Apr 4, 2024 0.6100 0.6350 0.5900 0.6090 0.6090 54,000
Apr 3, 2024 0.6570 0.6620 0.5870 0.6090 0.6090 218,100
Apr 2, 2024 0.6700 0.6970 0.6000 0.6590 0.6590 59,400
Apr 1, 2024 0.6870 0.7100 0.6700 0.7000 0.7000 92,200
Mar 28, 2024 0.7000 0.7100 0.6540 0.6540 0.6540 83,500
Mar 27, 2024 0.6870 0.7200 0.6590 0.7100 0.7100 121,400
Mar 26, 2024 0.7000 0.7200 0.6820 0.6950 0.6950 56,100
Mar 25, 2024 0.7380 0.7380 0.7000 0.7020 0.7020 61,000
Mar 22, 2024 0.7700 0.7700 0.7000 0.7210 0.7210 197,700
Mar 21, 2024 0.7500 0.7790 0.7500 0.7550 0.7550 31,800
Mar 20, 2024 0.7760 0.7800 0.7450 0.7550 0.7550 36,100
Mar 19, 2024 0.7350 0.7820 0.7350 0.7560 0.7560 60,600
Mar 18, 2024 0.7300 0.8000 0.7200 0.7530 0.7530 91,200
Mar 15, 2024 0.7600 0.8500 0.7300 0.7300 0.7300 136,700
Mar 14, 2024 0.8900 0.9280 0.7600 0.7600 0.7600 231,200
Mar 13, 2024 0.9600 1.0200 0.9000 0.9220 0.9220 106,000
Mar 12, 2024 0.9400 0.9730 0.9400 0.9480 0.9480 54,100
Mar 11, 2024 0.9100 0.9580 0.8900 0.9260 0.9260 31,900
Mar 8, 2024 0.8630 0.9390 0.8370 0.9190 0.9190 51,100
Mar 7, 2024 0.8600 0.8940 0.8220 0.8370 0.8370 24,700
Mar 6, 2024 0.8700 0.8780 0.8160 0.8400 0.8400 11,800
Mar 5, 2024 0.8620 0.8660 0.8100 0.8450 0.8450 25,300
Mar 4, 2024 0.8390 0.8900 0.8020 0.8210 0.8210 83,900
Mar 1, 2024 0.8800 0.8900 0.8500 0.8520 0.8520 25,300
Feb 29, 2024 0.8200 0.8800 0.8100 0.8500 0.8500 56,600
Feb 28, 2024 0.8400 0.8500 0.8000 0.8000 0.8000 16,900
Feb 27, 2024 0.8000 0.8500 0.7920 0.7940 0.7940 58,100
Feb 26, 2024 0.7900 0.8550 0.7900 0.8190 0.8190 15,900
Feb 23, 2024 0.7810 0.8850 0.7800 0.7900 0.7900 72,700
Feb 22, 2024 0.8210 0.8300 0.7900 0.7900 0.7900 45,500
Feb 21, 2024 0.8200 0.8700 0.8200 0.8200 0.8200 20,000
Feb 20, 2024 0.8500 0.8660 0.8200 0.8200 0.8200 17,600
Feb 16, 2024 0.8800 0.8800 0.8200 0.8410 0.8410 15,600
Feb 15, 2024 0.8500 0.8930 0.8400 0.8800 0.8800 23,000
Feb 14, 2024 0.8200 0.8610 0.7890 0.8360 0.8360 29,900
Feb 13, 2024 0.8700 0.8800 0.7890 0.8300 0.8300 43,400
Feb 12, 2024 0.8500 0.8800 0.8400 0.8600 0.8600 30,900
Feb 9, 2024 0.8360 0.8640 0.8200 0.8390 0.8390 24,400
Feb 8, 2024 0.8070 0.8660 0.8000 0.8100 0.8100 48,600
Feb 7, 2024 0.8120 0.8880 0.8120 0.8300 0.8300 10,500
Feb 6, 2024 0.8400 0.8960 0.8000 0.8210 0.8210 33,900
Feb 5, 2024 0.8980 0.9310 0.8270 0.8290 0.8290 27,700
Feb 2, 2024 0.8700 0.9050 0.8700 0.8980 0.8980 20,100
Feb 1, 2024 0.8700 0.9000 0.8700 0.8700 0.8700 21,600
Jan 31, 2024 0.9530 0.9530 0.8700 0.8700 0.8700 64,500
Jan 30, 2024 0.9000 0.9800 0.8840 0.9000 0.9000 12,300
Jan 29, 2024 0.9370 0.9430 0.8840 0.8840 0.8840 16,300
Jan 26, 2024 0.9180 0.9600 0.8770 0.9000 0.9000 18,700
Jan 25, 2024 0.8680 1.0120 0.8680 0.8900 0.8900 76,200
Jan 24, 2024 0.8400 0.8800 0.8400 0.8440 0.8440 34,600
Jan 23, 2024 0.8300 0.8930 0.8050 0.8400 0.8400 55,300
Jan 22, 2024 0.8100 0.8390 0.7700 0.8040 0.8040 139,100
Jan 19, 2024 0.8500 0.8700 0.8100 0.8150 0.8150 53,100
Jan 18, 2024 0.9230 0.9230 0.8200 0.8450 0.8450 83,000
Jan 17, 2024 0.9700 0.9800 0.8900 0.9230 0.9230 49,500
Jan 16, 2024 1.0000 1.0500 0.9560 0.9560 0.9560 128,700
Jan 12, 2024 1.0700 1.0700 1.0000 1.0200 1.0200 154,200
Jan 11, 2024 1.0300 1.0770 1.0300 1.0520 1.0520 44,800
Jan 10, 2024 1.0500 1.0500 1.0300 1.0380 1.0380 40,800
Jan 9, 2024 1.0400 1.0600 1.0210 1.0600 1.0600 36,500
Jan 8, 2024 1.0500 1.0600 1.0400 1.0600 1.0600 34,300
Jan 5, 2024 1.0600 1.0600 1.0400 1.0400 1.0400 41,200
Jan 4, 2024 1.0400 1.0900 1.0400 1.0600 1.0600 71,400
Jan 3, 2024 1.0300 1.0500 1.0220 1.0500 1.0500 26,100
Jan 2, 2024 1.0300 1.0600 1.0100 1.0400 1.0400 57,000
Dec 29, 2023 1.0700 1.1000 1.0400 1.0700 1.0700 67,900
Dec 28, 2023 1.0900 1.1200 1.0700 1.0800 1.0800 89,200
Dec 27, 2023 1.0500 1.1100 1.0500 1.1000 1.1000 63,700
Dec 26, 2023 1.0500 1.0700 1.0300 1.0700 1.0700 44,700
Dec 22, 2023 1.0400 1.0600 1.0400 1.0500 1.0500 21,200
Dec 21, 2023 1.0700 1.0700 1.0300 1.0300 1.0300 49,200
Dec 20, 2023 1.0800 1.1000 1.0500 1.0700 1.0700 35,900
Dec 19, 2023 1.1000 1.1200 1.0500 1.1000 1.1000 71,600
Dec 18, 2023 1.0500 1.1100 1.0500 1.1000 1.1000 27,900
Dec 15, 2023 1.0900 1.1100 1.0500 1.0800 1.0800 38,700
Dec 14, 2023 1.0700 1.1000 1.0600 1.0900 1.0900 63,600
Dec 13, 2023 1.0300 1.0960 1.0250 1.0500 1.0500 73,000
Dec 12, 2023 1.0400 1.0800 1.0200 1.0200 1.0200 34,000
Dec 11, 2023 1.0700 1.1000 1.0600 1.0600 1.0600 37,600
Dec 8, 2023 1.0600 1.1050 1.0500 1.0900 1.0900 84,800
Dec 7, 2023 1.1100 1.1100 1.0500 1.0500 1.0500 27,200
Dec 6, 2023 1.1200 1.1200 1.0900 1.1000 1.1000 26,900
Dec 5, 2023 1.1000 1.1270 1.0700 1.1070 1.1070 30,600
Dec 4, 2023 1.0900 1.1000 1.0400 1.0950 1.0950 29,900
Dec 1, 2023 1.0600 1.0900 1.0500 1.0900 1.0900 110,300
Nov 30, 2023 1.0800 1.1020 1.0600 1.0600 1.0600 22,400
Nov 29, 2023 1.0900 1.1300 1.0800 1.0800 1.0800 50,800
Nov 28, 2023 1.0800 1.1000 1.0500 1.0800 1.0800 45,300
Nov 27, 2023 1.0500 1.0800 1.0400 1.0700 1.0700 35,200
Nov 24, 2023 1.0200 1.1000 1.0200 1.0800 1.0800 39,300
Nov 22, 2023 1.0700 1.0990 1.0600 1.0600 1.0600 17,100
Nov 21, 2023 1.1000 1.1000 1.0500 1.0600 1.0600 43,500
Nov 20, 2023 1.1300 1.1300 1.0000 1.0500 1.0500 87,400
Nov 17, 2023 1.1000 1.1300 1.0900 1.1000 1.1000 55,100
Nov 16, 2023 1.1200 1.1600 1.0300 1.0300 1.0300 75,900
Nov 15, 2023 1.2000 1.3400 1.1200 1.1200 1.1200 95,200
Nov 14, 2023 1.3000 1.3100 1.0900 1.1900 1.1900 169,300
Nov 13, 2023 1.3600 1.3920 1.2900 1.3200 1.3200 48,300
Nov 10, 2023 1.3000 1.4300 1.3000 1.3700 1.3700 79,600
Nov 9, 2023 1.7900 1.8000 1.2500 1.2600 1.2600 220,800
Nov 8, 2023 1.8400 1.8870 1.7900 1.8800 1.8800 86,800
Nov 7, 2023 1.7400 1.8300 1.7100 1.7200 1.7200 41,400
Nov 6, 2023 1.7100 1.7800 1.7000 1.7500 1.7500 47,700
Nov 3, 2023 1.6300 1.7000 1.6300 1.6850 1.6850 45,700
Nov 2, 2023 1.6970 1.7000 1.6300 1.6450 1.6450 39,400
Nov 1, 2023 1.6700 1.7000 1.6400 1.7000 1.7000 7,300
Oct 31, 2023 1.6700 1.7300 1.6000 1.6800 1.6800 8,900
Oct 30, 2023 1.7200 1.7600 1.6000 1.6700 1.6700 55,600
Oct 27, 2023 1.8200 1.8300 1.6500 1.7200 1.7200 80,500
Oct 26, 2023 1.8500 1.8500 1.8100 1.8100 1.8100 26,900
Oct 25, 2023 1.8500 1.8500 1.7900 1.7900 1.7900 65,200
Oct 24, 2023 1.7900 1.8900 1.7700 1.7700 1.7700 7,300
Oct 23, 2023 1.7900 1.8900 1.7800 1.7800 1.7800 10,100
Oct 20, 2023 1.8300 1.9000 1.7800 1.8000 1.8000 18,500
Oct 19, 2023 1.8000 1.9100 1.8000 1.8800 1.8800 20,500
Oct 18, 2023 1.7900 1.8900 1.7710 1.8300 1.8300 28,800
Oct 17, 2023 1.7800 1.9400 1.7500 1.8300 1.8300 55,100
Oct 16, 2023 1.7900 1.7960 1.7500 1.7600 1.7600 20,900
Oct 13, 2023 1.7600 1.7900 1.7600 1.7600 1.7600 24,100
Oct 12, 2023 1.8000 1.8200 1.7700 1.8200 1.8200 23,400
Oct 11, 2023 1.8300 1.8600 1.7600 1.8100 1.8100 26,600
Oct 10, 2023 1.8700 1.8700 1.8200 1.8300 1.8300 16,800
Oct 9, 2023 1.9200 1.9200 1.8300 1.8300 1.8300 17,800
Oct 6, 2023 1.8300 1.9700 1.8300 1.8600 1.8600 11,800
Oct 5, 2023 1.8900 1.9400 1.8170 1.8200 1.8200 24,800
Oct 4, 2023 1.8300 1.9100 1.8100 1.8900 1.8900 26,800
Oct 3, 2023 1.8900 1.9520 1.8200 1.8300 1.8300 23,100
Oct 2, 2023 1.9100 1.9830 1.8950 1.9300 1.9300 19,700
Sep 29, 2023 1.9500 1.9880 1.9100 1.9100 1.9100 9,600
Sep 28, 2023 1.9800 2.0100 1.9330 1.9500 1.9500 6,700
Sep 27, 2023 1.9400 2.0200 1.8800 1.9500 1.9500 19,400
Sep 26, 2023 2.1000 2.1000 1.8800 1.8800 1.8800 36,100
Sep 25, 2023 2.1100 2.1300 2.0800 2.0800 2.0800 8,800
Sep 22, 2023 2.1400 2.1400 2.0600 2.0900 2.0900 23,600
Sep 21, 2023 2.1300 2.1650 2.0600 2.1400 2.1400 12,900
Sep 20, 2023 2.0600 2.2000 2.0600 2.1300 2.1300 32,200
Sep 19, 2023 2.0500 2.1200 2.0430 2.0600 2.0600 11,700
Sep 18, 2023 2.1900 2.2100 2.0480 2.0500 2.0500 19,500
Sep 15, 2023 2.2200 2.3200 2.0010 2.2600 2.2600 85,100
Sep 14, 2023 2.1800 2.3000 2.1000 2.2200 2.2200 78,400
Sep 13, 2023 2.1000 2.1950 2.0350 2.1100 2.1100 14,700
Sep 12, 2023 2.0900 2.1000 2.0300 2.0600 2.0600 9,900
Sep 11, 2023 2.0500 2.1000 2.0100 2.1000 2.1000 21,300
Sep 8, 2023 1.8900 2.0600 1.8900 1.9700 1.9700 32,600
Sep 7, 2023 2.0400 2.0400 1.8800 1.9200 1.9200 35,100
Sep 6, 2023 2.0300 2.1000 1.9900 1.9900 1.9900 12,200
Sep 5, 2023 2.0400 2.1100 2.0400 2.0600 2.0600 14,400
Sep 1, 2023 2.3500 2.3550 2.0500 2.0900 2.0900 109,300
Aug 31, 2023 2.3400 2.3600 2.2530 2.3300 2.3300 50,600
Aug 30, 2023 2.0200 2.4200 1.9900 2.3100 2.3100 105,600
Aug 29, 2023 1.9300 2.0200 1.9000 2.0200 2.0200 14,200
Aug 28, 2023 1.9300 1.9300 1.9000 1.9100 1.9100 47,300
Aug 25, 2023 1.9900 1.9900 1.8900 1.9900 1.9900 38,100
Aug 24, 2023 1.9200 1.9900 1.9020 1.9900 1.9900 111,000
Aug 23, 2023 1.9000 1.9500 1.8500 1.8700 1.8700 53,600
Aug 22, 2023 1.9500 1.9900 1.8500 1.9100 1.9100 53,200
Aug 21, 2023 1.8300 1.9400 1.8300 1.8600 1.8600 31,900
Aug 18, 2023 1.9200 1.9690 1.8200 1.8600 1.8600 62,400
Aug 17, 2023 2.1100 2.1200 1.9100 1.9400 1.9400 45,800
Aug 16, 2023 2.1800 2.1800 1.9200 2.0500 2.0500 84,900
Aug 15, 2023 2.2500 2.2500 2.1350 2.1700 2.1700 37,500
Aug 14, 2023 2.2500 2.2600 2.1730 2.2500 2.2500 24,800
Aug 11, 2023 2.1500 2.2300 2.1100 2.2200 2.2200 22,500
Aug 10, 2023 2.1800 2.2170 2.1300 2.1800 2.1800 37,300
Aug 9, 2023 2.2750 2.3000 2.1900 2.2400 2.2400 49,000
Aug 8, 2023 2.2600 2.3100 2.2000 2.2700 2.2700 23,600
Aug 7, 2023 2.2600 2.2960 2.2000 2.2500 2.2500 20,400
Aug 4, 2023 2.2900 2.3400 2.2510 2.2800 2.2800 22,800
Aug 3, 2023 2.2700 2.3200 2.2500 2.2800 2.2800 18,400
Aug 2, 2023 2.3000 2.3400 2.2500 2.2700 2.2700 13,800
Aug 1, 2023 2.3200 2.3500 2.2700 2.2900 2.2900 21,400
Jul 31, 2023 2.2600 2.4000 2.2600 2.3500 2.3500 26,500
Jul 28, 2023 2.1600 2.3300 2.1600 2.2700 2.2700 26,600
Jul 27, 2023 2.3000 2.3400 2.1850 2.2200 2.2200 34,600
Jul 26, 2023 2.2300 2.2700 2.2100 2.2500 2.2500 12,900
Jul 25, 2023 2.2000 2.3000 2.2000 2.2200 2.2200 22,300
Jul 24, 2023 2.2500 2.2740 2.1500 2.2000 2.2000 24,300
Jul 21, 2023 2.3200 2.3500 2.2600 2.2600 2.2600 15,800
Jul 20, 2023 2.4000 2.4200 2.2500 2.3100 2.3100 41,200
Jul 19, 2023 2.4500 2.4800 2.3800 2.4300 2.4300 21,500
Jul 18, 2023 2.3900 2.4900 2.3900 2.4500 2.4500 23,000
Jul 17, 2023 2.5400 2.5400 2.3800 2.3800 2.3800 37,300
Jul 14, 2023 2.5000 2.5500 2.4300 2.4500 2.4500 33,800
Jul 13, 2023 2.5000 2.6200 2.4500 2.5000 2.5000 58,800
Jul 12, 2023 2.4700 2.6470 2.4700 2.5400 2.5400 47,200
Jul 11, 2023 2.3800 2.4800 2.3600 2.4800 2.4800 37,700
Jul 10, 2023 2.3100 2.3900 2.2800 2.3600 2.3600 19,700
Jul 7, 2023 2.2600 2.3200 2.2500 2.3200 2.3200 27,000
Jul 6, 2023 2.2800 2.3000 2.2330 2.2900 2.2900 20,500
Jul 5, 2023 2.3000 2.3100 2.2550 2.3100 2.3100 15,200
Jul 3, 2023 2.2100 2.2800 2.2050 2.2800 2.2800 29,100
Jun 30, 2023 2.1800 2.2400 2.1100 2.2200 2.2200 26,900
Jun 29, 2023 2.1700 2.1900 2.1200 2.1700 2.1700 24,200
Jun 28, 2023 2.1800 2.2300 2.1000 2.1800 2.1800 34,900
Jun 27, 2023 2.0100 2.2200 1.9840 2.2000 2.2000 77,200
Jun 26, 2023 2.0300 2.0900 2.0000 2.0200 2.0200 42,700
Jun 23, 2023 1.9600 2.0800 1.9300 2.0100 2.0100 95,900
Jun 22, 2023 1.9100 2.0000 1.9000 2.0000 2.0000 61,500
Jun 21, 2023 2.0800 2.2400 1.9000 1.9000 1.9000 119,300
Jun 20, 2023 2.2200 2.2740 2.0800 2.0800 2.0800 70,700
Jun 16, 2023 2.2600 2.3800 2.2100 2.2800 2.2800 89,000
Jun 15, 2023 1:8 Stock Splits
Jun 15, 2023 2.4000 2.6750 2.1200 2.2200 2.2200 305,100
Jun 14, 2023 2.4400 2.7200 2.4000 2.4640 2.4640 167,700
Jun 13, 2023 2.7600 2.8640 2.6480 2.6880 2.6880 66,200
Jun 12, 2023 2.4800 2.7920 2.4240 2.7840 2.7840 60,300
Jun 9, 2023 2.4080 2.7040 2.4080 2.4800 2.4800 70,113
Jun 8, 2023 2.4720 2.4720 2.4000 2.4000 2.4000 17,400
Jun 7, 2023 2.4720 2.4800 2.3920 2.4000 2.4000 42,163
Jun 6, 2023 2.4320 2.4800 2.3600 2.4800 2.4800 27,138
Jun 5, 2023 2.4640 2.5600 2.4000 2.4240 2.4240 26,050
Jun 2, 2023 2.3200 2.6000 2.3200 2.4400 2.4400 58,500
Jun 1, 2023 2.2720 2.3600 2.2000 2.3200 2.3200 39,988
May 31, 2023 2.2240 2.2880 2.1280 2.2480 2.2480 36,963
May 30, 2023 2.1760 2.2720 2.1200 2.1520 2.1520 40,363
May 26, 2023 2.0160 2.2560 2.0160 2.2400 2.2400 32,775
May 25, 2023 2.2080 2.2640 2.0240 2.0640 2.0640 56,050
May 24, 2023 2.4000 2.4000 2.1600 2.2080 2.2080 39,250
May 23, 2023 2.3840 2.4400 2.3280 2.3360 2.3360 30,738
May 22, 2023 2.4240 2.4320 2.3280 2.3760 2.3760 73,788
May 19, 2023 2.4800 2.5120 2.4000 2.4320 2.4320 36,813
May 18, 2023 2.5040 2.6000 2.4560 2.4560 2.4560 31,988
May 17, 2023 2.5600 2.6400 2.4400 2.4960 2.4960 64,900
May 16, 2023 2.6320 2.6880 2.4960 2.5200 2.5200 42,938
May 15, 2023 2.5200 2.7680 2.4400 2.4960 2.4960 27,213
May 12, 2023 2.7600 2.7600 2.4000 2.4560 2.4560 76,663
May 11, 2023 2.9040 3.0000 2.6720 2.6880 2.6880 63,038
May 10, 2023 2.9600 3.0880 2.7520 3.0480 3.0480 107,325
May 9, 2023 2.9600 2.9600 2.8400 2.9280 2.9280 19,338
May 8, 2023 2.7200 2.8640 2.7200 2.8160 2.8160 24,925
May 5, 2023 2.6400 2.8000 2.6400 2.7360 2.7360 34,725
May 4, 2023 2.7200 2.7920 2.6640 2.6720 2.6720 36,725
May 3, 2023 2.7360 2.8000 2.7200 2.7200 2.7200 28,525
May 2, 2023 2.7600 2.8000 2.7200 2.7200 2.7200 32,488
May 1, 2023 2.7200 3.0400 2.6560 2.7600 2.7600 31,025
Apr 28, 2023 2.7360 2.8800 2.6800 2.8080 2.8080 25,150
Apr 27, 2023 2.6400 2.7120 2.4800 2.6400 2.6400 45,700
Apr 26, 2023 2.6640 2.7600 2.6400 2.6400 2.6400 19,213
Apr 25, 2023 2.7920 2.8800 2.4000 2.6800 2.6800 74,800

Related Tickers

VISL Vislink Technologies, Inc.
3.8201
-6.60%
 
MITQ Moving iMage Technologies, Inc.
0.5570
-0.38%
 
SYTA Siyata Mobile Inc.
2.8500
-6.25%
 
SONM Sonim Technologies, Inc.
0.4756
-0.90%
 
ASNS Actelis Networks, Inc.
0.7960
+3.38%
 
INSG Inseego Corp.
3.2300
+5.90%
 
DZSI DZS Inc.
1.1300
-5.83%
 
MINM Minim, Inc.
3.6100
+1.98%
 
ELST Electronic Systems Technology, Inc.
0.2815
+4.26%
 
CAMP CalAmp Corp.
3.2700
-1.80%