BOXL - Boxlight Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20201.75001.75001.51001.58001.5800409,000
Jan 17, 20201.40001.68001.36001.53001.53001,016,000
Jan 16, 20201.45001.45001.30001.35001.3500455,900
Jan 15, 20201.25001.33301.20001.33001.3300248,800
Jan 14, 20201.20001.27001.15001.21001.2100161,900
Jan 13, 20201.22001.23001.17001.20001.200097,400
Jan 10, 20201.24001.24001.14001.22001.2200153,500
Jan 09, 20201.26001.28001.18001.26001.2600232,100
Jan 08, 20201.28001.28001.11001.18001.1800200,600
Jan 07, 20201.18001.37001.17001.24501.2450951,600
Jan 06, 20201.13001.20001.10001.18001.1800305,800
Jan 03, 20201.15001.15001.10001.10001.1000105,100
Jan 02, 20201.13501.20001.10001.15001.1500146,700
Dec 31, 20191.13001.16001.09701.11001.110096,100
Dec 30, 20191.12001.12001.03001.11501.1150228,900
Dec 27, 20191.05001.15001.05001.10001.1000275,900
Dec 26, 20191.08001.11101.04001.05001.0500175,300
Dec 24, 20191.09001.12001.05001.07001.0700162,100
Dec 23, 20191.14001.16001.08001.09001.0900231,900
Dec 20, 20191.17001.18001.15001.15001.1500109,200
Dec 19, 20191.18001.22001.08001.16001.1600192,600
Dec 18, 20191.31001.32401.16001.16001.1600457,300
Dec 17, 20191.40001.44001.27001.27001.2700450,000
Dec 16, 20191.35001.35001.27001.27001.2700104,900
Dec 13, 20191.28001.36001.28001.34001.340092,400
Dec 12, 20191.33001.35001.28001.28001.2800128,000
Dec 11, 20191.34001.37001.28001.33001.330099,700
Dec 10, 20191.30001.35001.29001.32001.3200102,300
Dec 09, 20191.42001.42001.25001.36001.3600288,500
Dec 06, 20191.38001.42001.34001.37001.3700166,900
Dec 05, 20191.37001.50001.36001.40601.4060304,800
Dec 04, 20191.42101.42101.39001.39001.390036,400
Dec 03, 20191.40001.45001.36001.39001.390048,700
Dec 02, 20191.48001.48001.39001.41001.410035,500
Nov 29, 20191.51001.51501.46001.46001.460016,200
Nov 27, 20191.46701.50001.46001.48001.480039,000
Nov 26, 20191.47001.47001.40001.45001.450036,000
Nov 25, 20191.44001.50001.37001.49001.490085,400
Nov 22, 20191.51001.54001.44001.47601.4760182,900
Nov 21, 20191.56601.69001.49001.49001.4900405,100
Nov 20, 20191.52601.62001.52601.55001.550071,100
Nov 19, 20191.57001.62001.54001.56201.5620142,500
Nov 18, 20191.62001.62001.54001.60001.600079,000
Nov 15, 20191.52001.67001.51001.65001.650068,800
Nov 14, 20191.64001.67601.50001.56001.560096,700
Nov 13, 20191.73001.73301.50001.70001.700091,500
Nov 12, 20191.80002.09001.72001.90001.9000156,100
Nov 11, 20191.75002.05001.72001.75001.7500280,700
Nov 08, 20191.67001.71001.63001.70001.700029,800
Nov 07, 20191.72101.76001.63001.65001.650039,600
Nov 06, 20191.69001.80001.64001.72001.720049,700
Nov 05, 20191.71001.77001.63601.68001.680054,500
Nov 04, 20191.82001.82001.67001.70001.700059,700
Nov 01, 20191.70201.81501.67001.72001.7200104,800
Oct 31, 20191.67001.73001.63001.66001.660051,300
Oct 30, 20191.70001.72001.66001.66601.666043,400
Oct 29, 20191.80001.87001.66001.73001.7300101,900
Oct 28, 20191.86001.92001.75001.78001.780062,900
Oct 25, 20191.89001.94001.85001.85601.856088,600
Oct 24, 20191.96002.03001.85001.94001.940046,600
Oct 23, 20191.95002.01001.75001.95001.9500277,900
Oct 22, 20191.96003.06001.91002.09002.09001,753,500
Oct 21, 20191.86001.97001.85001.96001.960017,800
Oct 18, 20191.89001.93001.83101.86001.860010,100
Oct 17, 20192.00002.07901.81001.88001.880046,000
Oct 16, 20192.00002.00001.96001.97001.97007,400
Oct 15, 20191.90002.01001.88001.96001.960044,600
Oct 14, 20191.88001.90001.85001.90001.900016,900
Oct 11, 20191.79801.90001.79801.87801.87804,000
Oct 10, 20191.88001.89001.75001.79001.790014,200
Oct 09, 20191.88001.89001.84301.86001.86004,600
Oct 08, 20191.85001.91001.81001.81001.81007,000
Oct 07, 20191.87401.93001.85001.85001.85004,000
Oct 04, 20191.82001.92401.81401.89001.890015,300
Oct 03, 20191.81001.97001.75101.84001.840039,900
Oct 02, 20191.67401.86001.67001.80001.800011,200
Oct 01, 20191.84001.87001.81001.84001.840011,600
Sep 30, 20191.85001.89001.65801.84001.840020,000
Sep 27, 20191.85901.90001.81001.83001.830015,500
Sep 26, 20191.88001.92001.85001.92001.920021,800
Sep 25, 20191.90002.00001.84001.89001.890049,800
Sep 24, 20191.91301.98001.85001.86001.860017,600
Sep 23, 20191.95002.00001.90001.90001.900015,600
Sep 20, 20192.01002.10901.83001.95001.950071,300
Sep 19, 20192.06002.08002.02002.02002.020017,100
Sep 18, 20192.10002.12002.00002.03002.030041,900
Sep 17, 20192.10402.14002.05002.08502.085034,700
Sep 16, 20192.14002.18002.10002.17002.170025,100
Sep 13, 20192.27002.27002.10002.18902.189028,300
Sep 12, 20192.24002.24002.20002.23002.23006,700
Sep 11, 20192.24002.25002.19502.25002.250012,500
Sep 10, 20192.13002.25002.11002.16002.160018,200
Sep 09, 20192.24002.25002.12602.13002.130034,300
Sep 06, 20192.29002.29002.21002.25002.25003,700
Sep 05, 20192.20002.32002.20002.31002.310017,900
Sep 04, 20192.10002.25002.10002.17002.17006,300
Sep 03, 20192.25002.25002.13002.13002.13004,000
Aug 30, 20192.17002.29002.08202.23002.23008,800
Aug 29, 20192.07002.20002.07002.17002.170023,400
Aug 28, 20192.21002.30002.06002.10002.100028,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...