NasdaqCM - Delayed Quote USD

Boxlight Corporation (BOXL)

1.8750
+0.0150
+(0.81%)
At close: June 5 at 4:00:00 PM EDT
1.8100
-0.07
(-3.47%)
After hours: June 5 at 7:29:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20251.92001.95001.86001.87501.875017,200
Jun 4, 20251.79001.90001.79001.90001.90006,800
Jun 3, 20251.70001.80001.69001.75001.75008,200
Jun 2, 20251.93001.93001.64001.70001.700020,700
May 30, 20251.86501.90001.68601.76001.760020,800
May 29, 20252.11002.17001.85001.91001.910060,300
May 28, 20251.73002.04001.69302.03002.030092,400
May 27, 20251.73001.78001.66301.73001.73004,000
May 23, 20251.75001.75001.67001.67001.67004,700
May 22, 20251.75001.78001.64001.72001.72007,800
May 21, 20251.70001.75001.70001.72001.720010,100
May 20, 20251.61301.75001.61301.68001.680011,800
May 19, 20251.71001.71401.64201.71201.71203,500
May 16, 20251.67001.74001.58101.71501.715019,200
May 15, 20251.60001.65001.55001.62001.62008,300
May 14, 20251.62001.65501.56001.60001.600014,300
May 13, 20251.65001.69001.60001.69001.690024,600
May 12, 20251.52001.65001.50001.65001.650026,300
May 9, 20251.52001.57001.43001.50001.500015,200
May 8, 20251.55001.55001.49001.51001.51008,900
May 7, 20251.55001.55001.43001.53901.539011,500
May 6, 20251.55101.61001.49001.54001.540012,800
May 5, 20251.53001.57501.47501.54001.540016,200
May 2, 20251.46001.55001.44001.53001.530013,200
May 1, 20251.63001.63001.47001.50501.505033,400
Apr 30, 20251.58001.69001.56001.63001.63004,100
Apr 29, 20251.68001.68001.59001.60001.600021,800
Apr 28, 20251.55001.78001.51001.72001.720069,200
Apr 25, 20251.52001.60001.49001.55001.550015,100
Apr 24, 20251.63001.63001.48001.48001.480018,200
Apr 23, 20251.63001.63001.44001.52001.520016,500
Apr 22, 20251.52001.60001.48001.55001.55005,200
Apr 21, 20251.40001.61001.20701.54001.540022,500
Apr 17, 20251.46001.48001.36001.43001.430012,500
Apr 16, 20251.51001.51001.40001.47001.47004,800
Apr 15, 20251.42001.65101.35101.46001.460036,800
Apr 14, 20251.32001.48001.29001.48001.480017,000
Apr 11, 20251.32001.32001.20001.27801.278015,400
Apr 10, 20251.19001.38001.18001.25401.254080,600
Apr 9, 20251.13001.22001.06001.18001.180040,900
Apr 8, 20251.15001.24701.06001.11001.110029,500
Apr 7, 20251.18001.19601.11001.15001.150033,000
Apr 4, 20251.38001.41001.27401.28001.280036,700
Apr 3, 20251.49001.51001.41001.41001.410049,800
Apr 2, 20251.44001.56001.44001.50001.500013,600
Apr 1, 20251.46001.46001.41201.44001.440011,900
Mar 31, 20251.56001.56001.41001.46001.460034,300
Mar 28, 20251.78001.78001.57001.60001.600020,600
Mar 27, 20251.84001.84001.73001.78001.780026,000
Mar 26, 20251.62001.78001.62001.73001.730024,400
Mar 25, 20251.57001.64901.57001.62001.620028,400
Mar 24, 20251.64001.64901.57001.57001.570014,700
Mar 21, 20251.48001.62001.42001.62001.620032,000
Mar 20, 20251.51001.51001.45001.48001.480012,800
Mar 19, 20251.51001.51001.45001.45001.45007,700
Mar 18, 20251.51001.60001.50001.51001.51009,600
Mar 17, 20251.48001.53001.42001.48001.480015,200
Mar 14, 20251.42001.49001.36001.41001.410020,500
Mar 13, 20251.49001.49001.36301.41001.410022,000
Mar 12, 20251.49001.49001.43301.49001.490018,600
Mar 11, 20251.56001.57001.38001.53001.530048,500
Mar 10, 20251.65001.74001.57001.58001.580049,400
Mar 7, 20251.72001.74301.58501.63201.632034,500
Mar 6, 20251.70001.73001.63001.72001.720025,900
Mar 5, 20251.64001.74001.62001.67001.670029,500
Mar 4, 20251.71002.00001.59001.65001.6500335,100
Mar 3, 20251.85001.86001.65001.71001.710039,400
Feb 28, 20251.87001.87001.75001.83001.830031,400
Feb 27, 20252.00002.01001.85001.88001.880050,200
Feb 26, 20251.92002.07001.92002.02002.020047,400
Feb 25, 20252.01002.09001.90001.90001.900064,500
Feb 24, 20252.31002.69002.05002.14002.1400525,900
Feb 21, 20252.01003.78001.87003.10003.10001,840,200
Feb 20, 20252.00002.12001.90002.05002.050067,400
Feb 19, 20252.20002.23501.85002.00002.0000134,400
Feb 18, 2025 1:5 Stock Splits
Feb 18, 20252.20002.66502.12602.23002.2300239,200
Feb 14, 20252.50002.69002.00002.24002.240092,720
Feb 13, 20252.62002.65002.10002.52502.5250104,360
Feb 12, 20253.26503.26502.50502.78002.780043,000
Feb 11, 20252.89003.19002.75003.00003.000013,480
Feb 10, 20252.85003.25002.61503.00503.005057,940
Feb 7, 20253.56003.56502.61502.85002.850093,400
Feb 6, 20253.67503.70003.35003.49003.490067,740
Feb 5, 20253.79503.95003.60003.70003.700026,940
Feb 4, 20253.70003.90003.55503.70503.705039,500
Feb 3, 20253.95004.05003.50003.76503.765059,400
Jan 31, 20254.19504.40004.05504.10004.100018,540
Jan 30, 20254.40004.60004.20004.23504.235026,440
Jan 29, 20254.32504.65004.10004.40004.400026,880
Jan 28, 20254.56004.90503.85004.32504.325029,960
Jan 27, 20255.75005.75004.65004.65004.650050,220
Jan 24, 20255.30005.60004.80005.10005.100084,440
Jan 23, 20255.15005.25004.66505.00005.000071,120
Jan 22, 20254.90005.10004.65004.90004.900089,900
Jan 21, 20254.60005.80004.55004.96004.9600277,780
Jan 17, 20254.57504.75004.30004.55004.550057,460
Jan 16, 20254.35004.75004.26504.47504.475084,700
Jan 15, 20254.20004.60004.05504.40004.400074,980
Jan 14, 20254.09004.31003.55004.00004.0000144,120
Jan 13, 20254.56504.65004.00004.06004.0600126,880
Jan 10, 20254.99505.30003.78004.39504.3950268,160
Jan 8, 20255.05005.95004.25004.25004.2500452,720
Jan 7, 20256.40006.75005.25005.70005.70001,307,180
Jan 6, 20252.385010.65002.35008.40008.400048,080,760
Jan 3, 20252.05002.40502.00502.30002.300038,420
Jan 2, 20251.88002.06501.84502.00002.000012,680
Dec 31, 20241.93002.05001.90001.91001.910017,420
Dec 30, 20242.05002.05001.90001.96001.960026,680
Dec 27, 20241.79002.04001.79002.04002.040032,640
Dec 26, 20241.80001.90501.67501.82001.820029,820
Dec 24, 20241.80001.85001.75001.75501.75505,420
Dec 23, 20241.78001.90001.62001.80001.80009,540
Dec 20, 20241.73001.79501.66001.79501.795016,840
Dec 19, 20241.84501.95001.70001.79501.795025,860
Dec 18, 20241.95002.00001.51501.52001.520029,560
Dec 17, 20242.05002.05001.92001.92501.92508,400
Dec 16, 20242.05502.08002.01002.05002.05009,480
Dec 13, 20242.10002.20002.05002.15002.15006,640
Dec 12, 20242.05002.20002.05002.20002.200016,040
Dec 11, 20242.09502.26002.05002.15002.15007,040
Dec 10, 20242.01502.33002.01002.09502.095020,700
Dec 9, 20242.09502.13002.00502.09502.095010,980
Dec 6, 20242.09002.11502.00002.00502.005012,880
Dec 5, 20242.00002.30002.00002.09002.090012,860
Dec 4, 20242.00002.10002.00002.02502.02506,920
Dec 3, 20242.15002.20001.92001.97501.975078,100
Dec 2, 20242.15002.34002.15002.20502.20504,200
Nov 29, 20242.28002.30002.09502.15502.155011,320
Nov 27, 20242.20002.30002.20002.26002.26005,860
Nov 26, 20242.13502.35002.06002.22502.225017,860
Nov 25, 20242.05002.25002.05002.13502.135016,320
Nov 22, 20242.07002.12502.00002.05002.050010,940
Nov 21, 20242.05002.17502.00002.07002.07004,560
Nov 20, 20242.00002.10001.95002.10002.10008,380
Nov 19, 20242.15002.19501.95002.00002.000024,320
Nov 18, 20242.05002.19502.05002.15502.155010,240
Nov 15, 20242.25002.31502.03502.06002.060037,860
Nov 14, 20242.45502.67002.30002.51002.5100126,280
Nov 13, 20242.70502.80002.52502.55002.550012,820
Nov 12, 20242.75002.75002.60002.75002.750012,160
Nov 11, 20242.80002.94502.75002.85002.850012,220
Nov 8, 20242.80002.94502.65002.84502.845011,820
Nov 7, 20242.81502.95002.50002.74502.745082,980
Nov 6, 20242.30002.72502.25002.72502.725034,560
Nov 5, 20242.34502.40002.21002.30502.30506,040
Nov 4, 20242.24002.40002.24002.30002.30001,440
Nov 1, 20242.23002.37502.15002.30002.30002,700
Oct 31, 20242.27502.40002.11002.20502.20509,260
Oct 30, 20242.21502.35002.21502.25002.25006,720
Oct 29, 20242.25502.30002.25002.25002.25003,520
Oct 28, 20242.35502.39002.15502.27502.275015,680
Oct 25, 20242.40002.40002.35002.35002.35001,360
Oct 24, 20242.40002.40002.35002.40002.40001,060
Oct 23, 20242.35002.45002.30002.37502.37503,320
Oct 22, 20242.37502.50002.34502.41002.41005,000
Oct 21, 20242.30002.42502.30002.42502.42504,160
Oct 18, 20242.30002.35002.25002.29002.29003,080
Oct 17, 20242.30002.33002.23002.30002.30004,520
Oct 16, 20242.20002.32502.15002.20502.205012,360
Oct 15, 20242.25002.26502.20002.20002.20003,460
Oct 14, 20242.29002.32502.21002.23002.23008,140
Oct 11, 20242.30002.30002.25002.28502.28502,720
Oct 10, 20242.25002.29002.22502.25002.25007,300
Oct 9, 20242.23002.32502.23002.26502.26501,840
Oct 8, 20242.27002.34502.20002.23002.230014,380
Oct 7, 20242.30002.46002.30002.30002.30002,220
Oct 4, 20242.46002.46002.30502.38002.38003,820
Oct 3, 20242.41002.44002.30002.30002.30007,680
Oct 2, 20242.40002.50002.35002.48502.48505,000
Oct 1, 20242.64502.64502.40002.52002.52007,280
Sep 30, 20242.37502.66502.37502.65002.650029,700
Sep 27, 20242.30502.39002.26002.32002.320021,260
Sep 26, 20242.29002.38002.27502.30002.30004,820
Sep 25, 20242.35002.40002.25502.30002.30003,480
Sep 24, 20242.20502.43002.20002.25502.255010,980
Sep 23, 20242.34002.34002.20002.20502.20501,340
Sep 20, 20242.35002.40002.15002.23502.235014,900
Sep 19, 20242.39502.39502.10002.24502.245010,820
Sep 18, 20242.31002.31002.26002.26002.26001,420
Sep 17, 20242.35002.35002.25002.25002.25004,560
Sep 16, 20242.43002.43002.25002.25002.25001,140
Sep 13, 20242.27502.37502.25002.27002.27003,920
Sep 12, 20242.40002.40002.30002.34002.34001,200
Sep 11, 20242.35002.35002.27502.32502.32501,640
Sep 10, 20242.43502.43502.27502.35002.35001,000
Sep 9, 20242.35002.37002.25002.33002.33005,440
Sep 6, 20242.25002.30002.21002.28002.28001,700
Sep 5, 20242.35002.40002.21002.22502.22506,560
Sep 4, 20242.17502.40002.17002.22502.22502,140
Sep 3, 20242.35002.38502.18502.21002.210011,900
Aug 30, 20242.25002.30002.13002.17502.175012,200
Aug 29, 20242.19002.32502.19002.22002.22005,900
Aug 28, 20242.25002.35002.19002.19502.19506,980
Aug 27, 20242.41502.47502.20002.25002.25007,580
Aug 26, 20242.20002.35002.15502.31002.31004,800
Aug 23, 20242.39002.40002.20002.26502.26503,920
Aug 22, 20242.26502.32502.12502.32502.32508,220
Aug 21, 20242.28002.40002.26502.26502.26505,700
Aug 20, 20242.26002.37002.25002.28002.28005,440
Aug 19, 20242.45002.49502.26002.26002.26009,060
Aug 16, 20242.36502.61002.25502.29502.295014,100
Aug 15, 20242.32502.39502.25502.37002.37008,400
Aug 14, 20242.43002.45002.32502.36002.36009,340
Aug 13, 20242.54002.54002.42002.43002.43005,500
Aug 12, 20242.59502.62502.42002.45002.45006,860
Aug 9, 20242.42002.70002.40002.47002.47004,040
Aug 8, 20242.55002.62502.27502.44502.445014,740
Aug 7, 20242.80002.84502.55002.55002.55009,800
Aug 6, 20242.83502.83502.62502.62502.62504,300
Aug 5, 20242.77503.00002.61502.65002.65007,060
Aug 2, 20242.89002.93002.75502.77502.77508,500
Aug 1, 20242.86503.07502.86002.93002.93002,760
Jul 31, 20242.93503.09502.86002.98002.98006,960
Jul 30, 20243.00003.15002.85503.00003.00006,200
Jul 29, 20242.96003.19002.94503.00003.00006,780
Jul 26, 20242.98003.20002.98003.00503.00505,680
Jul 25, 20243.12003.12002.96002.96002.96004,080
Jul 24, 20243.09003.22003.00003.03003.03002,400
Jul 23, 20242.98503.21502.95503.10503.10504,900
Jul 22, 20243.17503.35002.95002.98002.980017,140
Jul 19, 20243.10003.38503.02003.10003.10002,460
Jul 18, 20243.42003.50002.85503.02003.020018,200
Jul 17, 20243.35003.58003.30003.41503.41503,020
Jul 16, 20243.39003.70003.20503.27503.275037,260
Jul 15, 20243.30003.40003.07503.35003.35007,580
Jul 12, 20242.95003.40002.95003.25003.250018,040
Jul 11, 20243.04503.04502.90003.00503.00504,280
Jul 10, 20242.92503.14502.85503.05003.05005,500
Jul 9, 20243.01003.20002.81003.02503.02505,760
Jul 8, 20243.00503.31503.00503.05503.05507,060
Jul 5, 20243.30003.30003.20003.20003.20003,580
Jul 3, 20243.08003.36503.05003.17003.17001,680
Jul 2, 20243.43003.55003.06503.10503.10506,700
Jul 1, 20243.14003.30003.00503.10003.10006,260
Jun 28, 20243.17003.30003.00503.05503.055010,660
Jun 27, 20243.50003.55003.05003.21003.210014,160
Jun 26, 20243.42503.50003.42503.45003.45003,060
Jun 25, 20243.45503.55003.45003.55003.55001,940
Jun 24, 20243.47503.55003.40003.46003.46002,260
Jun 21, 20243.53503.55003.45003.53503.53502,400
Jun 20, 20243.40003.55003.40003.47503.47501,960
Jun 18, 20243.59503.59503.45003.48003.48006,360
Jun 17, 20243.60003.60003.53503.55503.55501,720
Jun 14, 20243.65003.75003.53503.60003.60004,060
Jun 13, 20243.64003.64003.50003.63003.63002,440
Jun 12, 20243.56503.65003.37003.60003.60004,880
Jun 11, 20243.30503.59003.30503.50003.50003,100
Jun 10, 20243.39503.42503.30503.41503.41503,620
Jun 7, 20243.62503.62503.44003.45003.45006,720
Jun 6, 20243.62503.75003.62503.75003.75002,640

Related Tickers

ASNS Actelis Networks, Inc.
0.7105
+1.31%
 
CMBM Cambium Networks Corporation
0.3207
-1.32%
 
VISL Vislink Technologies, Inc.
2.4410
-0.37%
 
MINM FiEE, Inc.
4.8500
+150.00%
 
CLRO ClearOne, Inc.
0.4200
-0.02%
 
MITQ Moving iMage Technologies, Inc.
0.5606
+0.65%
 
AMPG AmpliTech Group, Inc.
2.2000
-4.76%
 
LTRX Lantronix, Inc.
2.3200
-0.85%
 
OCC Optical Cable Corporation
2.7200
-13.92%
 
GILT Gilat Satellite Networks Ltd.
5.86
-2.01%