ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

BOXL Boxlight Corporation

0.6899
0.0041 (0.60%)
May 17 2024 - Closed
Delayed by 15 minutes

BOXL Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 26 2024 0.533 -0.0333 -5.88% 0.567 0.58 0.5223 41,572
Apr 25 2024 0.5663 0.0063 1.12% 0.567 0.5953 0.55 10,198
Apr 24 2024 0.56 0.0025 0.45% 0.543 0.5799 0.5273 13,063
Apr 23 2024 0.5575 0.0374 7.19% 0.583 0.60 0.54 37,899
Apr 22 2024 0.5201 0.00115 0.22% 0.511 0.549 0.511 9,865
Apr 19 2024 0.51895 -0.02405 -4.43% 0.53 0.57 0.5028 23,456
Apr 18 2024 0.543 0.013 2.45% 0.54 0.5791 0.53 21,507
Apr 17 2024 0.53 -0.0051 -0.95% 0.5351 0.55 0.49 86,576
Apr 16 2024 0.5351 -0.0623 -10.43% 0.5974 0.5974 0.5111 118,631
Apr 15 2024 0.5974 -0.0166 -2.70% 0.614 0.62 0.595 8,602
Apr 12 2024 0.614 -0.0049 -0.79% 0.61 0.62 0.5921 21,423
Apr 11 2024 0.6189 0.0029 0.47% 0.616 0.6199 0.604405 10,224
Apr 10 2024 0.616 0.0004 0.06% 0.609 0.62 0.60 11,371
Apr 09 2024 0.6156 -0.0044 -0.71% 0.62 0.62 0.609 20,988
Apr 08 2024 0.62 0.0077 1.26% 0.61 0.6443 0.605 29,309
Apr 05 2024 0.6123 0.0034 0.56% 0.6089 0.64 0.60 48,352
Apr 04 2024 0.6089 0.0001 0.02% 0.61 0.6354 0.5902 54,036
Apr 03 2024 0.6088 -0.0503 -7.63% 0.6573 0.6616 0.5865 218,094
Apr 02 2024 0.6591 -0.0408 -5.83% 0.67 0.6968 0.600001 59,424
Apr 01 2024 0.6999 0.0459 7.02% 0.6867 0.71 0.67 92,207
Mar 28 2024 0.654 -0.056 -7.89% 0.70 0.71 0.6535 83,499
Mar 27 2024 0.71 0.015 2.16% 0.687 0.72 0.6588 121,436
Mar 26 2024 0.695 -0.007 -1.00% 0.71 0.72 0.6815 56,145
Mar 25 2024 0.702 -0.019 -2.64% 0.738 0.738 0.70 60,953
Mar 22 2024 0.721 -0.0338 -4.48% 0.77 0.77 0.7001 197,702
Mar 21 2024 0.7548 -0.0002 -0.03% 0.75 0.778551 0.75 31,803
Mar 20 2024 0.755 -0.0007 -0.09% 0.7755 0.78 0.7454 36,167
Mar 19 2024 0.7557 0.0025 0.33% 0.7345 0.7824 0.7225 60,548
Mar 18 2024 0.7532 0.0233 3.19% 0.73 0.7999 0.72 91,233
Mar 15 2024 0.7299 -0.03 -3.95% 0.76 0.849999 0.7299 136,697
Mar 14 2024 0.7599 -0.1616 -17.54% 0.89 0.92765 0.7599 229,773
Mar 13 2024 0.9215 -0.0266 -2.81% 0.96 1.02 0.9001 102,618
Mar 12 2024 0.9481 0.0223 2.41% 0.94 0.9733 0.94 54,106
Mar 11 2024 0.9258 0.0068 0.74% 0.91 0.958199 0.89 31,938
Mar 08 2024 0.919 0.0824 9.85% 0.8631 0.939 0.8366 51,246
Mar 07 2024 0.8366 -0.0034 -0.40% 0.86 0.893799 0.8216 24,742
Mar 06 2024 0.84 -0.005 -0.59% 0.87 0.8782 0.816001 11,773
Mar 05 2024 0.845 0.024 2.92% 0.862 0.866051 0.8101 25,263
Mar 04 2024 0.821 -0.031 -3.64% 0.839 0.8946 0.8016 83,922
Mar 01 2024 0.852 0.002 0.24% 0.88 0.8899 0.85 25,270
Feb 29 2024 0.85 0.05 6.25% 0.82 0.88 0.81 56,612
Feb 28 2024 0.80 0.006 0.76% 0.84 0.8498 0.80 16,887
Feb 27 2024 0.794 -0.0249 -3.04% 0.80 0.8498 0.792 58,131
Feb 26 2024 0.8189 0.0289 3.66% 0.79 0.8549 0.79 15,861
Feb 23 2024 0.789999 -0.00 0.00% 0.781 0.885 0.78 72,712
Feb 22 2024 0.79 -0.03 -3.66% 0.82 0.8299 0.79 45,458
Feb 21 2024 0.82 0.00 0.00% 0.82 0.8699 0.82 20,004
Feb 20 2024 0.82 -0.021 -2.50% 0.85 0.866 0.82 17,520

Your Recent History

Delayed Upgrade Clock