U.S. markets open in 6 hours 26 minutes

Boxlight Corporation (BOXL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.27000.0000 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20212.29002.32502.22002.27002.27001,037,800
Sep 20, 20212.31002.35002.22302.27002.27002,166,200
Sep 17, 20212.36002.47702.36002.42002.42002,255,600
Sep 16, 20212.34002.40502.30002.40002.40001,437,000
Sep 15, 20212.35002.41002.31302.38002.3800748,800
Sep 14, 20212.41002.44002.30002.35002.35001,107,100
Sep 13, 20212.36002.48002.28002.43002.43001,845,300
Sep 10, 20212.48002.52002.37502.40002.40001,454,000
Sep 09, 20212.44002.57002.39502.47002.47001,556,700
Sep 08, 20212.53802.53802.37002.43002.43002,341,900
Sep 07, 20212.60002.64002.53002.56002.56001,140,200
Sep 03, 20212.66002.67002.53002.60002.60002,268,300
Sep 02, 20212.59002.70002.58502.67002.67001,804,400
Sep 01, 20212.59002.72002.53502.60002.60002,769,600
Aug 31, 20212.61002.67002.57002.60002.60002,601,000
Aug 30, 20212.56002.67002.46502.61002.61002,325,700
Aug 27, 20212.46002.63002.42002.58002.58003,082,500
Aug 26, 20212.48002.56002.37502.45002.45003,121,300
Aug 25, 20212.37002.49002.33002.46002.46002,497,400
Aug 24, 20212.26002.40002.25102.37002.37002,490,400
Aug 23, 20212.11002.33002.09002.26002.26003,049,000
Aug 20, 20212.03002.11602.01002.08002.08001,791,700
Aug 19, 20212.19002.19001.99502.02002.02003,190,100
Aug 18, 20212.19002.26002.12002.19002.19001,973,400
Aug 17, 20212.22602.28002.14002.20002.20002,843,200
Aug 16, 20212.23002.35002.13002.27002.27005,477,300
Aug 13, 20212.43002.54002.17002.24002.240055,598,300
Aug 12, 20211.97001.97001.85001.93001.93007,504,600
Aug 11, 20211.95302.03001.92501.95001.95001,709,500
Aug 10, 20211.97002.00001.90001.95001.95002,032,400
Aug 09, 20211.98002.00001.92001.96001.96001,612,100
Aug 06, 20212.01002.03001.95001.97001.97001,286,500
Aug 05, 20211.92002.04001.91002.01002.01001,066,700
Aug 04, 20211.96002.00001.88001.95001.95001,513,900
Aug 03, 20212.00002.01001.91001.95001.95001,426,700
Aug 02, 20211.93002.08001.92002.00002.00001,592,200
Jul 30, 20211.94001.99001.88501.92001.9200920,700
Jul 29, 20211.98002.04501.95001.97001.97001,505,000
Jul 28, 20211.94501.99001.90501.98001.98001,057,300
Jul 27, 20211.95001.97001.82001.92001.92001,688,300
Jul 26, 20211.99002.05001.94001.96001.96001,025,400
Jul 23, 20212.06002.07001.93501.96001.96002,013,000
Jul 22, 20212.18002.18402.04002.06002.06001,058,200
Jul 21, 20212.06002.17002.06002.16002.16001,388,600
Jul 20, 20212.04002.08001.97002.04002.04001,227,400
Jul 19, 20211.98002.04901.88002.02002.02001,874,500
Jul 16, 20212.10002.14002.00002.02002.02001,219,800
Jul 15, 20212.00002.13001.98002.07002.07001,918,500
Jul 14, 20212.11002.12001.98002.00002.00002,208,200
Jul 13, 20212.25002.25002.10102.12002.12001,864,500
Jul 12, 20212.23002.31802.17002.24002.24002,815,300
Jul 09, 20212.26002.27002.17002.22002.22001,606,200
Jul 08, 20212.15002.22002.07002.22002.22002,023,500
Jul 07, 20212.30002.31402.12002.15002.15002,386,200
Jul 06, 20212.32002.39002.26002.29002.29001,264,300
Jul 02, 20212.37202.38002.25002.30002.30001,399,200
Jul 01, 20212.41002.42002.29002.32002.32001,977,900
Jun 30, 20212.49002.49002.39002.41002.41001,989,300
Jun 29, 20212.52002.55002.42002.48002.48002,088,100
Jun 28, 20212.61102.62002.48002.49002.49001,657,100
Jun 25, 20212.58002.62002.53002.59002.59001,422,400
Jun 24, 20212.63002.64002.55502.57002.57001,659,200
Jun 23, 20212.51002.63002.51002.63002.63001,686,900
Jun 22, 20212.50002.52002.41002.49002.49002,262,600
Jun 21, 20212.65002.65002.45002.51002.51003,059,600
Jun 18, 20212.78002.84402.63002.63002.63004,367,100
Jun 17, 20212.81002.96002.78002.79002.79002,968,500
Jun 16, 20212.89002.94002.78002.80002.80002,732,500
Jun 15, 20212.73002.97002.63002.89002.89005,462,700
Jun 14, 20212.49002.84002.49002.75002.75003,135,500
Jun 11, 20212.52002.58502.51002.52002.52001,282,800
Jun 10, 20212.58002.63402.49002.55002.55002,040,300
Jun 09, 20212.71002.77902.61002.61002.61002,365,700
Jun 08, 20212.75002.84002.68802.74002.74002,850,600
Jun 07, 20212.56002.78902.56002.74002.74002,785,300
Jun 04, 20212.54002.64002.51002.60002.60001,692,100
Jun 03, 20212.60002.72002.55002.57002.57003,508,000
Jun 02, 20212.46002.75002.45002.63002.63005,741,500
Jun 01, 20212.53002.54502.39002.53002.53003,139,100
May 28, 20212.50002.57002.47002.50002.50003,106,200
May 27, 20212.47002.53002.37002.52002.52002,435,700
May 26, 20212.37002.46002.33002.45002.45003,034,100
May 25, 20212.21002.39002.19502.30002.30003,383,400
May 24, 20212.25002.32002.19002.23002.23003,403,100
May 21, 20212.32002.32002.22502.28002.28002,557,200
May 20, 20212.27002.39002.21002.27002.27007,833,700
May 19, 20212.20002.38002.20002.31002.31009,302,400
May 18, 20212.33002.47002.28002.29002.29004,906,000
May 17, 20212.17002.45002.12002.41002.41007,884,600
May 14, 20212.24002.31002.17002.22002.22003,864,900
May 13, 20212.22002.35002.13002.18002.18002,507,900
May 12, 20212.46302.48002.21002.23002.23004,010,700
May 11, 20212.16002.51002.12002.46002.46005,162,400
May 10, 20212.55002.55002.27002.27002.27002,342,200
May 07, 20212.42002.52002.40002.44002.44004,152,900
May 06, 20212.43002.49002.34002.40002.40002,433,400
May 05, 20212.54002.64502.45002.48002.48003,864,900
May 04, 20212.51002.58002.36002.58002.58004,126,700
May 03, 20212.59602.66002.48302.58002.58002,278,300
Apr 30, 20212.62502.72002.55502.58002.58002,933,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...