Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Boxlight Corporation (BOXL)
Boxlight Corporation (BOXL) Historical

BOXL Boxlight Corporation

0.6006

0.0087 (1.47%)

Jul 26 2024 - Closed

Delayed by 15 minutes

BOXL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.6006	0.0087	1.47%	0.596	0.64	0.596	28,392
Jul 25 2024	0.5919	-0.0141	-2.33%	0.6179	0.6179	0.5919	20,216
Jul 24 2024	0.606	-0.0145	-2.34%	0.6439	0.6439	0.60	11,559
Jul 23 2024	0.6205	-0.0065	-1.04%	0.597	0.6425	0.591	24,511
Jul 22 2024	0.627001	0.007	1.13%	0.635	0.6699	0.59	80,572
Jul 19 2024	0.62	0.0161	2.67%	0.63	0.6773	0.6041	11,781
Jul 18 2024	0.6039	-0.0791	-11.58%	0.684	0.6999	0.5712	91,037
Jul 17 2024	0.683	0.0285	4.35%	0.70	0.7163	0.66	14,690
Jul 16 2024	0.6545	-0.0155	-2.31%	0.6775	0.74	0.641	186,261
Jul 15 2024	0.67	0.02	3.08%	0.66	0.68	0.615	37,874
Jul 12 2024	0.65	0.049	8.15%	0.599	0.68	0.589951	90,240
Jul 11 2024	0.601	-0.0091	-1.49%	0.601	0.6075	0.58	20,232
Jul 10 2024	0.6101	0.0047	0.78%	0.5851	0.629	0.5712	27,539
Jul 09 2024	0.6054	-0.0057	-0.93%	0.602	0.64	0.5622	28,792
Jul 08 2024	0.6111	-0.02896	-4.53%	0.63	0.663462	0.601	35,246
Jul 05 2024	0.640063	0.02906	4.76%	0.66	0.66	0.64	17,865
Jul 03 2024	0.611	-0.01	-1.61%	0.611	0.6731	0.61	8,387
Jul 02 2024	0.621	0.001	0.16%	0.6856	0.71	0.6128	33,512
Jul 01 2024	0.62	0.0094	1.54%	0.628	0.66	0.601	31,263
Jun 28 2024	0.6106	-0.0314	-4.89%	0.634	0.66	0.601	53,272
Jun 27 2024	0.642	-0.048	-6.96%	0.70	0.71	0.61	70,793
Jun 26 2024	0.69	-0.0199	-2.80%	0.685	0.70	0.685	15,281
Jun 25 2024	0.7099	0.0184	2.66%	0.691	0.71	0.69	9,704
Jun 24 2024	0.6915	-0.0155	-2.19%	0.6919	0.71	0.680001	11,313
Jun 21 2024	0.707	0.012	1.73%	0.70	0.71	0.69	11,970
Jun 20 2024	0.695	-0.0005	-0.07%	0.68	0.71	0.68	9,837
Jun 18 2024	0.6955	-0.01559	-2.19%	0.707	0.719	0.69	31,766
Jun 17 2024	0.71109	-0.00921	-1.28%	0.72	0.720001	0.707	8,601
Jun 14 2024	0.7203	-0.0056	-0.77%	0.73	0.75	0.707	20,284
Jun 13 2024	0.7259	0.0057	0.79%	0.7279	0.7279	0.70	12,156
Jun 12 2024	0.7202	0.0201	2.87%	0.71474	0.73	0.6736	24,140
Jun 11 2024	0.7001	0.0169	2.47%	0.6606	0.717899	0.6606	15,494
Jun 10 2024	0.6832	-0.0071	-1.03%	0.6788	0.6898	0.6606	18,153
Jun 07 2024	0.6903	-0.0596	-7.95%	0.7248	0.725	0.688	33,026
Jun 06 2024	0.7499	-0.0061	-0.81%	0.7247	0.7499	0.7247	13,188
Jun 05 2024	0.756	0.028	3.85%	0.7216	0.77	0.72	42,182
Jun 04 2024	0.728	-0.038	-4.96%	0.74	0.76	0.72	7,693
Jun 03 2024	0.766	0.026	3.51%	0.74	0.78	0.72	20,306
May 31 2024	0.74	0.039	5.56%	0.6976	0.7663	0.6976	37,557
May 30 2024	0.701	-0.0041	-0.58%	0.745	0.745	0.69	20,426
May 29 2024	0.7051	0.0001	0.01%	0.7202	0.745	0.7051	19,055
May 28 2024	0.705	0.01	1.44%	0.71	0.7309	0.69	20,005
May 24 2024	0.695	-0.01579	-2.22%	0.721	0.74	0.695	12,037
May 23 2024	0.710791	-0.01225	-1.69%	0.70	0.725	0.70	30,879
May 22 2024	0.723041	-0.01796	-2.42%	0.721	0.749	0.705	38,702
May 21 2024	0.741	0.0709	10.58%	0.6735	0.7494	0.6735	58,073
May 20 2024	0.6701	-0.0379	-5.35%	0.67	0.724299	0.67	55,886
May 17 2024	0.708	0.0222	3.24%	0.671	0.749699	0.6691	57,325
May 16 2024	0.6858	0.0058	0.85%	0.691	0.72	0.64	56,638
May 15 2024	0.68	0.079	13.14%	0.658	0.70	0.6101	78,366
May 14 2024	0.601	-0.0044	-0.73%	0.595	0.675	0.5825	108,822
May 13 2024	0.6054	-0.0146	-2.35%	0.615	0.6306	0.590201	31,941
May 10 2024	0.62	0.005	0.81%	0.5966	0.648	0.59	23,732
May 09 2024	0.615	0.0539	9.61%	0.58	0.675	0.5213	206,880
May 08 2024	0.5611	-0.0269	-4.57%	0.5704	0.5899	0.5013	189,897
May 07 2024	0.588	-0.049	-7.69%	0.636	0.6499	0.57	148,096
May 06 2024	0.637	0.007	1.11%	0.62	0.6721	0.5723	1,578,586
May 03 2024	0.63	0.0358	6.03%	0.595	0.65	0.561	110,417
May 02 2024	0.594199	0.0348	6.22%	0.57	0.6448	0.57	42,149
May 01 2024	0.5594	0.0134	2.45%	0.53	0.5626	0.53	40,308
Apr 30 2024	0.546	0.0151	2.84%	0.52	0.57	0.52	11,366
Apr 29 2024	0.5309	-0.0021	-0.39%	0.521	0.57	0.521	11,552

Fenix Entertainment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions