Boxlight Corporation (BOXL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0294 | -4.66666666667 | 0.63 | 0.6773 | 0.59 | 29728 | 0.61896692 | CS |
| 4 | -0.0334 | -5.26813880126 | 0.634 | 0.74 | 0.5622 | 43413 | 0.63061737 | CS |
| 12 | 0.0056 | 0.941176470588 | 0.595 | 0.78 | 0.5013 | 71650 | 0.64170601 | CS |
| 26 | -0.3174 | -34.5751633987 | 0.918 | 1.02 | 0.49 | 58824 | 0.68073471 | CS |
| 52 | -1.6294 | -73.067264574 | 2.23 | 2.42 | 0.49 | 52175 | 1.02968236 | CS |
| 156 | -15.2394 | -96.2083333333 | 15.84 | 21.76 | 0.49 | 610857 | 11.46938026 | CS |
| 260 | -18.9994 | -96.9357142857 | 19.6 | 37.2 | 0.49 | 2101336 | 17.74683703 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.6006 | 0.0087 | 1.47 | 0.596 | 0.64 | 0.596 | 28392 |
| 1721946900 | 0.5919 | -0.0141 | -2.33 | 0.629 | 0.629 | 0.5919 | 20367 |
| 1721860500 | 0.606 | -0.0145 | -2.34 | 0.618 | 0.644 | 0.6 | 11994 |
| 1721774100 | 0.6205 | 0.024116 | 4.04 | 0.597 | 0.6425 | 0.591 | 24511 |
| 1721687700 | 0.596384 | -0.023616 | -3.81 | 0.635 | 0.6699 | 0.59 | 84979 |
| 1721428500 | 0.62 | 0.0161 | 2.67 | 0.62 | 0.6773 | 0.6041 | 12314 |
| 1721342100 | 0.6039 | -0.0791 | -11.58 | 0.684 | 0.6999 | 0.5712 | 91037 |
| 1721255700 | 0.683 | 0.0285 | 4.35 | 0.67 | 0.7163 | 0.66 | 15052 |
| 1721169300 | 0.6545 | -0.0155 | -2.31 | 0.6775 | 0.74 | 0.641 | 186261 |
| 1721082900 | 0.67 | 0.02 | 3.08 | 0.66 | 0.68 | 0.615 | 37874 |
| 1720823700 | 0.65 | 0.049 | 8.15 | 0.599 | 0.68 | 0.589951 | 90240 |
| 1720737300 | 0.601 | -0.0091 | -1.49 | 0.6092 | 0.6207 | 0.58 | 21046 |
| 1720650900 | 0.6101 | 0.0047 | 0.78 | 0.5851 | 0.629 | 0.5712 | 27539 |
| 1720564500 | 0.6054 | -0.0057 | -0.93 | 0.602 | 0.64 | 0.5622 | 28792 |
| 1720478100 | 0.6111 | -0.028963 | -4.53 | 0.63 | 0.663462 | 0.601 | 35246 |
| 1720218900 | 0.640063 | 0.029063 | 4.76 | 0.66 | 0.66 | 0.64 | 17865 |
| 1720040640 | 0.611 | -0.01 | -1.61 | 0.611 | 0.6731 | 0.61 | 8387 |
| 1719959700 | 0.621 | 0.001 | 0.16 | 0.6856 | 0.71 | 0.6128 | 33512 |
| 1719873300 | 0.62 | -0.022 | -3.43 | 0.628 | 0.66 | 0.601 | 31263 |
| 1719614100 | 0.642 | 0 | 0.00 | 0.642 | 0.642 | 0.642 | 0 |
| 1719527700 | 0.642 | -0.048 | -6.96 | 0.7 | 0.71 | 0.61 | 70793 |
| 1719441300 | 0.6899999 | -0.0199 | -2.80 | 0.685 | 0.7 | 0.685 | 15281 |
| 1719354900 | 0.7099 | 0.0184 | 2.66 | 0.6909999 | 0.71 | 0.6899999 | 9704 |
| 1719268500 | 0.6915 | -0.0155 | -2.19 | 0.6919 | 0.71 | 0.680001 | 11313 |
| 1719009300 | 0.707 | 0.0120001 | 1.73 | 0.7 | 0.71 | 0.6899999 | 11970 |
| 1718922900 | 0.6949999 | -0.0005 | -0.07 | 0.68 | 0.71 | 0.68 | 9837 |
| 1718750100 | 0.6955 | -0.01559 | -2.19 | 0.707 | 0.719 | 0.6899999 | 31766 |
| 1718663700 | 0.71109 | -0.00921 | -1.28 | 0.72 | 0.720001 | 0.707 | 8601 |
| 1718404500 | 0.7203 | -0.0056 | -0.77 | 0.73 | 0.75 | 0.707 | 20284 |
| 1718318100 | 0.7259 | 0.0057001 | 0.79 | 0.7279 | 0.7279 | 0.7 | 12156 |
| 1718231700 | 0.7201999 | 0.0201 | 2.87 | 0.7134 | 0.73 | 0.6736 | 24373 |
| 1718145300 | 0.7000999 | 0.0168999 | 2.47 | 0.6606 | 0.717899 | 0.6606 | 15494 |
| 1718058900 | 0.6832 | -0.0071 | -1.03 | 0.6788 | 0.6898 | 0.6606 | 18153 |
| 1717799700 | 0.6903 | -0.0596 | -7.95 | 0.7247 | 0.725 | 0.6879999 | 33634 |
| 1717713300 | 0.7499 | -0.0061 | -0.81 | 0.7247 | 0.7499 | 0.7247 | 13188 |
| 1717626900 | 0.756 | 0.028 | 3.85 | 0.7216 | 0.77 | 0.72 | 42182 |
| 1717540500 | 0.728 | -0.038 | -4.96 | 0.74 | 0.76 | 0.72 | 7693 |
| 1717454100 | 0.766 | 0.026 | 3.51 | 0.74 | 0.78 | 0.72 | 20306 |
| 1717194900 | 0.74 | 0.039 | 5.56 | 0.6976 | 0.7663 | 0.6976 | 37557 |
| 1717108500 | 0.701 | -0.0041 | -0.58 | 0.745 | 0.745 | 0.6899999 | 20426 |
| 1717022100 | 0.7050999 | 0.0001 | 0.01 | 0.7201999 | 0.745 | 0.7050999 | 19055 |
| 1716935700 | 0.705 | 0.0100001 | 1.44 | 0.71 | 0.7309 | 0.6899999 | 20005 |
| 1716590100 | 0.6949999 | -0.015791 | -2.22 | 0.721 | 0.74 | 0.6949999 | 12037 |
| 1716503700 | 0.7107909 | -0.01225 | -1.69 | 0.7 | 0.725 | 0.7 | 31764 |
| 1716417300 | 0.723041 | -0.017959 | -2.42 | 0.721 | 0.749 | 0.705 | 38702 |
| 1716330900 | 0.741 | 0.0709 | 10.58 | 0.6735 | 0.7494 | 0.6735 | 58073 |
| 1716244500 | 0.6701 | -0.0379 | -5.35 | 0.67 | 0.724299 | 0.67 | 55886 |
| 1715985300 | 0.708 | 0.0222 | 3.24 | 0.671 | 0.749699 | 0.6691 | 57325 |
| 1715898900 | 0.6858 | 0.0058 | 0.85 | 0.6909999 | 0.72 | 0.64 | 56638 |
| 1715812500 | 0.68 | 0.079 | 13.14 | 0.658 | 0.7 | 0.6101 | 78366 |
| 1715726100 | 0.601 | -0.0044 | -0.73 | 0.595 | 0.675 | 0.5825 | 108822 |
| 1715639700 | 0.6054 | -0.0146 | -2.35 | 0.615 | 0.6306 | 0.590201 | 31941 |
| 1715380500 | 0.62 | 0.005 | 0.81 | 0.5966 | 0.648 | 0.59 | 23732 |
| 1715294100 | 0.615 | 0.0539 | 9.61 | 0.58 | 0.675 | 0.5213 | 206880 |
| 1715207700 | 0.5611 | -0.0269 | -4.57 | 0.5704 | 0.5899 | 0.5013 | 189897 |
| 1715121300 | 0.588 | -0.049 | -7.69 | 0.636 | 0.6499 | 0.5699999 | 148096 |
| 1715034900 | 0.637 | 0.007 | 1.11 | 0.62 | 0.6721 | 0.5723 | 1578586 |
| 1714775700 | 0.63 | 0.035801 | 6.03 | 0.595 | 0.65 | 0.561 | 110417 |
| 1714689300 | 0.594199 | 0.034799 | 6.22 | 0.5699999 | 0.6448 | 0.5699999 | 42149 |
| 1714602900 | 0.5594 | 0.0134 | 2.45 | 0.53 | 0.5626 | 0.53 | 40308 |
| 1714516500 | 0.546 | 0.0151 | 2.84 | 0.52 | 0.5699999 | 0.52 | 11366 |
| 1714430100 | 0.5309 | -0.0021 | -0.39 | 0.521 | 0.5699999 | 0.521 | 11552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
