Boxlight Historical Data - BOXL

BOXL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 0.8516 -0.0656 -7.15% 0.92 0.9202 0.8288 439,985
May 28 2020 0.9172 -0.0328 -3.45% 0.9502 0.96 0.8802 521,423
May 27 2020 0.95 -0.05 -5.0% 1.00 1.03 0.95 523,265
May 26 2020 1.00 -0.05 -4.76% 0.9607 1.10 0.92 1,598,681
May 25 2020 1.05 0.00 +0.00% 0.99 1.10 0.90 0
May 22 2020 1.05 -0.05 -4.55% 0.99 1.10 0.90 2,285,085
May 21 2020 1.10 -0.15 -12.0% 1.12 1.24 1.05 1,762,216
May 20 2020 1.25 0.44 55.03% 0.85 2.02 0.8013 18,015,796
May 19 2020 0.806301 0.1418 21.34% 0.701 1.12 0.67 6,771,020
May 18 2020 0.6645 0.0446 7.19% 0.628 0.67 0.6001 209,325
May 15 2020 0.6199 -0.0299 -4.6% 0.65 0.659799 0.601 198,541
May 14 2020 0.6498 -0.0132 -1.99% 0.675 0.7087 0.6337 168,017
May 13 2020 0.663 -0.1478 -18.23% 0.80 0.81 0.6615 409,811
May 12 2020 0.8108 -0.0376 -4.43% 0.8696 0.90 0.795 429,624
May 11 2020 0.8484 0.0187 2.25% 0.84 0.898 0.801 68,369
May 08 2020 0.8297 -0.0303 -3.52% 0.88 0.899 0.7811 291,790
May 07 2020 0.86 0.0407 4.97% 0.8274 0.9395 0.8191 431,719
May 06 2020 0.8193 0.0303 3.84% 0.80 0.888 0.7578 392,186
May 05 2020 0.789 -0.0296 -3.62% 0.80 0.84 0.7402 174,936
May 04 2020 0.8186 0.0586 7.71% 0.78 0.85 0.71 264,160
May 01 2020 0.76 0.03 4.11% 0.7006 0.8198 0.70 546,601
Apr 30 2020 0.73 -0.0101 -1.36% 0.729 0.75 0.6911 140,953
Apr 29 2020 0.7401 0.0401 5.73% 0.67 0.768 0.67 589,344
Apr 28 2020 0.70 0.00305 0.44% 0.71 0.72 0.6602 162,247
Apr 27 2020 0.69695 0.03205 4.82% 0.66 0.7198 0.64 596,941
Apr 24 2020 0.6649 0.0049 0.74% 0.63 0.6774 0.63 108,772
Apr 23 2020 0.66 0.0048 0.73% 0.6512 0.6867 0.63 150,103
Apr 22 2020 0.6552 -0.0048 -0.73% 0.65 0.7299 0.6116 274,939
Apr 21 2020 0.66 -0.0006 -0.09% 0.70 0.96 0.65 787,507
Apr 20 2020 0.6606 -0.0393 -5.62% 0.6982 0.70 0.66 228,511
Apr 17 2020 0.6999 0.0027 0.39% 0.70 0.71 0.65 127,445
Apr 16 2020 0.6972 0.0045 0.65% 0.81 0.88 0.6408 686,593
Apr 15 2020 0.6927 0.004 0.58% 0.7299 0.7299 0.65 638,532
Apr 14 2020 0.6887 0.0095 1.4% 0.71 0.7601 0.6603 741,779
Apr 13 2020 0.6792 0.0792 13.2% 0.6265 0.7289 0.59 998,699
Apr 10 2020 0.60 0.00 +0.00% 0.611 0.65 0.59 0
Apr 09 2020 0.60 0.00 0.0% 0.611 0.65 0.59 231,605
Apr 08 2020 0.60 -0.028 -4.46% 0.64 0.68 0.58 224,271
Apr 07 2020 0.627996 0.0529 9.2% 0.629 0.76 0.58 902,266
Apr 06 2020 0.5751 -0.0078 -1.34% 0.5696 0.68 0.525 486,833
Apr 03 2020 0.5829 -0.0898 -13.35% 0.5885 0.6448 0.561 239,555
Apr 02 2020 0.6727 -0.0972 -12.63% 0.75 0.79 0.603 423,812
Apr 01 2020 0.7699 0.2044 36.15% 0.55 1.03 0.52 5,198,681
Mar 31 2020 0.5655 0.0314 5.88% 0.549 0.78 0.46 1,642,821
Mar 30 2020 0.5341 -0.0232 -4.16% 0.64 0.655 0.51 245,559
Mar 27 2020 0.5573 -0.0104 -1.83% 0.57 0.57 0.5133 143,810
Mar 26 2020 0.5677 -0.0523 -8.44% 0.60 0.61 0.48 476,756
Mar 25 2020 0.62 0.24 63.16% 0.70 0.79 0.40 2,277,933
Mar 24 2020 0.38 0.0301 8.6% 0.37 0.41 0.36 107,086
Mar 23 2020 0.3499 -0.05073 -12.66% 0.3747 0.40 0.33 199,738
Mar 20 2020 0.400634 -0.01727 -4.13% 0.4387 0.58 0.3801 212,649
Mar 19 2020 0.4179 0.0554 15.28% 0.3587 0.43 0.35 183,757
Mar 18 2020 0.3625 -0.0288 -7.36% 0.39 0.4095 0.35 134,532
Mar 17 2020 0.3913 0.0013 0.33% 0.42 0.50 0.39 183,408
Mar 16 2020 0.39 -0.035 -8.24% 0.40 0.4799 0.351 282,599
Mar 13 2020 0.425 -0.0425 -9.09% 0.60 0.846 0.40 1,760,251
Mar 12 2020 0.4675 -0.2031 -30.29% 0.55 0.649 0.44 698,190
Mar 11 2020 0.6706 -0.0796 -10.61% 0.733 0.7497 0.6706 143,242
Mar 10 2020 0.7502 -0.0408 -5.16% 0.87 0.90 0.6906 215,534
Mar 09 2020 0.791 -0.1342 -14.5% 0.92 0.9246 0.7012 551,412
Mar 06 2020 0.9252 -0.04988 -5.12% 0.9524 0.9762 0.92 123,112
Mar 05 2020 0.975078 -0.05492 -5.33% 1.10 1.10 0.925 236,942
Mar 04 2020 1.03 0.04 4.04% 0.981 1.0995 0.95 570,542
Mar 03 2020 0.99 -0.06 -5.71% 1.12 1.12 0.9102 310,265
Mar 02 2020 1.05 -0.05 -4.55% 1.09 1.12 1.01 228,369
Your Recent History
NASDAQ
BOXL
Boxlight
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200531 05:25:15