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

0.5867

0.0381 (6.94%)

After Hours

Last Updated: 16:49:18

Delayed by 15 minutes

BOXL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 07 2024	0.5486	0.0041	0.75%	0.5625	0.59	0.50	415,010
Nov 06 2024	0.5445	0.0837	18.16%	0.46	0.5445	0.45	172,861
Nov 05 2024	0.4608	0.0008	0.17%	0.469	0.48	0.4423	30,192
Nov 04 2024	0.46	0.00	0.00%	0.448	0.48	0.448	7,243
Nov 01 2024	0.46	0.019	4.31%	0.4462	0.475	0.4303	13,515
Oct 31 2024	0.441	-0.0091	-2.02%	0.455	0.48	0.422	45,873
Oct 30 2024	0.4501	-0.0003	-0.07%	0.443	0.47	0.443	33,596
Oct 29 2024	0.4504	-0.00465	-1.02%	0.451	0.4595	0.45	16,656
Oct 28 2024	0.455049	-0.0152	-3.23%	0.4708	0.4782	0.4309	78,381
Oct 25 2024	0.470249	-0.00975	-2.03%	0.479	0.48	0.4701	6,758
Oct 24 2024	0.48	0.00475	1.00%	0.4701	0.48	0.4701	5,334
Oct 23 2024	0.475251	-0.00695	-1.44%	0.47	0.4898	0.460001	15,692
Oct 22 2024	0.4822	-0.0028	-0.58%	0.475	0.50	0.4691	24,984
Oct 21 2024	0.485	0.02715	5.93%	0.46	0.485	0.46	18,276
Oct 18 2024	0.45785	-0.00215	-0.47%	0.46	0.47	0.45	15,428
Oct 17 2024	0.46	0.019	4.31%	0.46	0.4658	0.445801	22,657
Oct 16 2024	0.441	0.00095	0.22%	0.4402	0.465	0.4302	61,818
Oct 15 2024	0.44005	-0.00585	-1.31%	0.45	0.4534	0.44	17,253
Oct 14 2024	0.4459	-0.0115	-2.51%	0.458	0.465	0.4416	40,659
Oct 11 2024	0.4574	0.0074	1.64%	0.46	0.46	0.45	13,629
Oct 10 2024	0.45	-0.0026	-0.57%	0.45	0.4575	0.4451	36,459
Oct 09 2024	0.452601	0.0066	1.48%	0.446	0.475	0.446	9,247
Oct 08 2024	0.446	-0.0141	-3.06%	0.4537	0.4685	0.44	71,896
Oct 07 2024	0.4601	-0.0158	-3.32%	0.46	0.492	0.46	11,109
Oct 04 2024	0.4759	0.0159	3.46%	0.48	0.491999	0.461	19,069
Oct 03 2024	0.46	-0.0365	-7.35%	0.4824	0.488149	0.46	37,374
Oct 02 2024	0.4965	-0.0075	-1.49%	0.48	0.504	0.47	22,645
Oct 01 2024	0.504	-0.026	-4.91%	0.5288	0.5288	0.48	36,635
Sep 30 2024	0.53	0.066	14.22%	0.4746	0.5331	0.4746	148,532
Sep 27 2024	0.464	0.0038	0.83%	0.46	0.4778	0.4522	106,288
Sep 26 2024	0.4602	-0.0001	-0.02%	0.465	0.4762	0.455	24,129
Sep 25 2024	0.4603	0.0093	2.06%	0.4685	0.48	0.451	17,441
Sep 24 2024	0.451	0.0105	2.38%	0.441	0.486	0.44	54,903
Sep 23 2024	0.4405	-0.0065	-1.45%	0.468	0.468	0.44	6,742
Sep 20 2024	0.447	-0.0021	-0.47%	0.47	0.48	0.4301	74,499
Sep 19 2024	0.4491	-0.0026	-0.58%	0.4742	0.4789	0.42	54,090
Sep 18 2024	0.4517	0.0017	0.38%	0.462	0.462	0.4517	7,096
Sep 17 2024	0.45	0.00	0.00%	0.47	0.47	0.45	22,776
Sep 16 2024	0.45	-0.0038	-0.84%	0.45	0.486	0.45	5,689
Sep 13 2024	0.4538	-0.01445	-3.09%	0.4545	0.4749	0.45	19,624
Sep 12 2024	0.46825	0.00335	0.72%	0.4766	0.4797	0.46	5,955
Sep 11 2024	0.4649	-0.0048	-1.02%	0.4607	0.47	0.4545	7,885
Sep 10 2024	0.4697	0.0035	0.75%	0.473	0.4865	0.4545	5,046
Sep 09 2024	0.4662	0.0102	2.24%	0.4696	0.4735	0.45	27,185
Sep 06 2024	0.456	0.011	2.47%	0.45	0.46	0.4422	8,517
Sep 05 2024	0.445	0.0004	0.09%	0.47	0.48	0.4422	32,264
Sep 04 2024	0.4446	0.0026	0.59%	0.435	0.48	0.4335	10,657
Sep 03 2024	0.442	0.0069	1.59%	0.47	0.477	0.437	59,453
Aug 30 2024	0.4351	-0.0086	-1.94%	0.4458	0.460365	0.426	61,023
Aug 29 2024	0.4437	0.0048	1.09%	0.4383	0.465	0.4383	29,525
Aug 28 2024	0.4389	-0.011	-2.44%	0.45	0.47	0.4383	33,679
Aug 27 2024	0.4499	-0.0124	-2.68%	0.466	0.4952	0.4401	37,906
Aug 26 2024	0.4623	0.0097	2.14%	0.44	0.47	0.4306	24,002
Aug 23 2024	0.4526	-0.0128	-2.75%	0.48	0.48	0.44	19,620
Aug 22 2024	0.4654	0.0127	2.81%	0.457	0.4654	0.4254	41,122
Aug 21 2024	0.4527	-0.0032	-0.70%	0.4559	0.48	0.4527	28,090
Aug 20 2024	0.4559	0.0035	0.77%	0.452	0.474	0.45	27,157
Aug 19 2024	0.4524	-0.0068	-1.48%	0.49	0.499	0.452	45,287
Aug 16 2024	0.4592	-0.0144	-3.04%	0.4728	0.522	0.4511	70,530
Aug 15 2024	0.4736	0.00155	0.33%	0.4646	0.4791	0.4511	41,950
Aug 14 2024	0.47205	-0.01405	-2.89%	0.4861	0.4898	0.464653	46,692
Aug 13 2024	0.4861	-0.0039	-0.80%	0.5082	0.5627	0.4841	27,490
Aug 12 2024	0.49	-0.004	-0.81%	0.5191	0.525	0.484	34,269

Aquinox Pharmaceuticals

Highyield Income Closede...

Godolphins Resources (PK)

Getinge Industrier (PK)

Astra Exploration

Delayed Upgrade Clock