BOXL - Boxlight Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20192.10002.10002.00002.02002.020023,907
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
Aug 27, 20192.31002.33002.13002.30002.300018,500
Aug 26, 20192.48002.48002.22102.30002.300017,200
Aug 23, 20192.38002.54002.36202.46002.460016,400
Aug 22, 20192.40002.43002.36102.40002.400017,500
Aug 21, 20192.45002.45002.38002.40002.400021,700
Aug 20, 20192.40002.47002.35002.45002.450011,900
Aug 19, 20192.56002.56002.35002.41002.410026,100
Aug 16, 20192.50002.55002.40002.55002.550022,500
Aug 15, 20192.61002.61002.38002.50002.500015,100
Aug 14, 20192.82002.82002.33002.62002.6200102,700
Aug 13, 20192.70002.85002.61002.83002.830075,800
Aug 12, 20192.65002.79002.45002.66002.660030,700
Aug 09, 20192.60002.72002.58002.61102.611029,400
Aug 08, 20192.49002.60002.49002.58002.580040,500
Aug 07, 20192.35002.52002.35002.50002.500017,600
Aug 06, 20192.57002.60002.34102.40002.400060,200
Aug 05, 20192.55002.57002.51302.56002.560014,900
Aug 02, 20192.53002.65002.51302.59002.590022,800
Aug 01, 20192.57002.65002.52102.59002.590037,600
Jul 31, 20192.52002.65002.52002.62002.620050,100
Jul 30, 20192.62002.69002.56002.56002.560046,600
Jul 29, 20192.65002.65002.52002.60002.600037,500
Jul 26, 20192.45002.85002.45002.63002.630092,300
Jul 25, 20192.85002.87602.32002.32002.3200156,200
Jul 24, 20192.81002.90002.76402.83002.830031,000
Jul 23, 20192.82002.87002.82002.82002.820039,900
Jul 22, 20192.89602.91002.80002.86002.860026,100
Jul 19, 20192.89002.94002.86002.88002.880026,000
Jul 18, 20192.93002.99002.85002.92002.920017,300
Jul 17, 20192.98003.04002.90002.93002.930026,300
Jul 16, 20192.90803.04902.86702.94002.940028,400
Jul 15, 20192.90002.97002.90002.94502.945019,900
Jul 12, 20192.95002.98002.82002.92002.920036,200
Jul 11, 20193.03003.04002.90002.91002.910024,500
Jul 10, 20192.91003.04002.86003.03003.030037,300
Jul 09, 20192.95002.97502.85002.90002.900029,800
Jul 08, 20192.97002.97002.90002.95002.95008,500
Jul 05, 20192.98502.99402.89002.98502.985015,600
Jul 03, 20192.97503.05002.93502.96002.960021,600
Jul 02, 20193.00003.00002.88002.98502.985019,400
Jul 01, 20193.08003.08002.96003.02003.020024,000
Jun 28, 20192.92003.10002.91503.07003.070038,000
Jun 27, 20192.86003.10002.81302.94002.9400126,700
Jun 26, 20192.88002.88602.84002.85002.850028,400
Jun 25, 20192.85002.90002.82002.90002.900019,100
Jun 24, 20192.86002.94602.81002.85002.850070,100
Jun 21, 20192.88002.93102.80002.85002.850036,600
Jun 20, 20192.96003.05002.85002.93002.9300163,100
Jun 19, 20192.88003.00002.88002.92002.920017,100
Jun 18, 20192.96002.97002.86502.88002.8800100,100
Jun 17, 20193.04003.08002.95002.97002.970044,200
Jun 14, 20193.15003.15002.94303.04003.040071,700
Jun 13, 20193.12003.25802.99003.22003.2200405,000
Jun 12, 20192.94003.18002.85003.14003.140068,900
Jun 11, 20193.06003.10002.82002.95002.9500119,500
Jun 10, 20193.10003.17803.00003.03003.030064,900
Jun 07, 20193.08003.23803.00003.09003.090071,200
Jun 06, 20193.08003.16203.04003.08003.080031,800
Jun 05, 20193.10003.20003.06003.08003.080073,100
Jun 04, 20193.10003.28003.10003.11003.110041,000
Jun 03, 20193.05003.13003.05003.10003.100059,500
May 31, 20193.10003.18003.05003.06003.060067,900
May 30, 20193.08003.16203.07003.12003.120083,000
May 29, 20193.20003.21003.02003.10003.100089,400
May 28, 20193.13003.25003.02003.13003.130087,600
May 24, 20193.30003.30003.08003.13003.130092,200
May 23, 20193.30003.41703.13003.18003.1800117,800
May 22, 20193.41003.46003.22003.33003.3300156,700
May 21, 20193.76003.76003.32003.45003.4500228,100
May 20, 20193.51003.58003.30503.56003.5600119,000
May 17, 20193.66003.72003.52003.58003.5800136,700
May 16, 20193.42003.95003.20003.70003.7000767,700
May 15, 20193.93004.21003.73003.85003.8500434,500
May 14, 20194.01004.34003.83003.99003.9900530,100
May 13, 20193.81003.95003.61003.82003.8200250,300
May 10, 20194.20004.27003.97004.05004.0500106,900
May 09, 20194.44004.44004.12804.26004.2600254,100
May 08, 20194.01004.56003.95004.37304.3730717,000
May 07, 20194.06004.07003.86004.05004.0500136,900
May 06, 20193.92004.13903.83004.10004.1000411,500
May 03, 20193.59003.95003.53803.83003.8300103,400
May 02, 20193.75003.79703.53003.57003.5700118,400
May 01, 20193.90003.90003.65003.70003.7000202,000
Apr 30, 20193.90003.91003.82003.88003.880089,400
Apr 29, 20193.84004.00003.80003.91003.9100123,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...