Australia markets closed

Boxlight Corporation (BOXL)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.5330-0.0360 (-6.33%)
At close: 04:00PM EDT
0.5585 +0.03 (+4.78%)
After hours: 04:15PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.58000.58000.52200.53300.533041,600
25 Apr 20240.56700.59000.55000.56600.566010,200
24 Apr 20240.54300.58000.54300.56000.560013,100
23 Apr 20240.60000.60000.54000.55800.558037,900
22 Apr 20240.51100.54900.51100.52000.52009,900
19 Apr 20240.53000.57000.50300.51900.519023,200
18 Apr 20240.54000.57900.53000.54300.543021,500
17 Apr 20240.53500.55000.49000.53000.530086,600
16 Apr 20240.59700.59700.51100.53500.5350118,600
15 Apr 20240.62000.62000.59500.59700.59708,600
12 Apr 20240.62000.62000.59200.61400.614021,400
11 Apr 20240.60400.62000.60400.61900.619010,200
10 Apr 20240.62000.62000.60000.61600.616011,400
09 Apr 20240.62000.62000.60900.61600.616021,000
08 Apr 20240.61000.64400.60500.62000.620029,300
05 Apr 20240.60900.64000.60000.61200.612048,400
04 Apr 20240.61000.63500.59000.60900.609054,000
03 Apr 20240.65700.66200.58700.60900.6090218,100
02 Apr 20240.67000.69700.60000.65900.659059,400
01 Apr 20240.68700.71000.67000.70000.700092,200
28 Mar 20240.70000.71000.65400.65400.654083,500
27 Mar 20240.68700.72000.65900.71000.7100121,400
26 Mar 20240.70000.72000.68200.69500.695056,100
25 Mar 20240.73800.73800.70000.70200.702061,000
22 Mar 20240.77000.77000.70000.72100.7210197,700
21 Mar 20240.75000.77900.75000.75500.755031,800
20 Mar 20240.77600.78000.74500.75500.755036,100
19 Mar 20240.73500.78200.73500.75600.756060,600
18 Mar 20240.73000.80000.72000.75300.753091,200
15 Mar 20240.76000.85000.73000.73000.7300136,700
14 Mar 20240.89000.92800.76000.76000.7600231,200
13 Mar 20240.96001.02000.90000.92200.9220106,000
12 Mar 20240.94000.97300.94000.94800.948054,100
11 Mar 20240.91000.95800.89000.92600.926031,900
08 Mar 20240.86300.93900.83700.91900.919051,100
07 Mar 20240.86000.89400.82200.83700.837024,700
06 Mar 20240.87000.87800.81600.84000.840011,800
05 Mar 20240.86200.86600.81000.84500.845025,300
04 Mar 20240.83900.89000.80200.82100.821083,900
01 Mar 20240.88000.89000.85000.85200.852025,300
29 Feb 20240.82000.88000.81000.85000.850056,600
28 Feb 20240.84000.85000.80000.80000.800016,900
27 Feb 20240.80000.85000.79200.79400.794058,100
26 Feb 20240.79000.85500.79000.81900.819015,900
23 Feb 20240.78100.88500.78000.79000.790072,700
22 Feb 20240.82100.83000.79000.79000.790045,500
21 Feb 20240.82000.87000.82000.82000.820020,000
20 Feb 20240.85000.86600.82000.82000.820017,600
16 Feb 20240.88000.88000.82000.84100.841015,600
15 Feb 20240.85000.89300.84000.88000.880023,000
14 Feb 20240.82000.86100.78900.83600.836029,900
13 Feb 20240.87000.88000.78900.83000.830043,400
12 Feb 20240.85000.88000.84000.86000.860030,900
09 Feb 20240.83600.86400.82000.83900.839024,400
08 Feb 20240.80700.86600.80000.81000.810048,600
07 Feb 20240.81200.88800.81200.83000.830010,500
06 Feb 20240.84000.89600.80000.82100.821033,900
05 Feb 20240.89800.93100.82700.82900.829027,700
02 Feb 20240.87000.90500.87000.89800.898020,100
01 Feb 20240.87000.90000.87000.87000.870021,600
31 Jan 20240.95300.95300.87000.87000.870064,500
30 Jan 20240.90000.98000.88400.90000.900012,300
29 Jan 20240.93700.94300.88400.88400.884016,300
26 Jan 20240.91800.96000.87700.90000.900018,700
25 Jan 20240.86801.01200.86800.89000.890076,200
24 Jan 20240.84000.88000.84000.84400.844034,600
23 Jan 20240.83000.89300.80500.84000.840055,300
22 Jan 20240.81000.83900.77000.80400.8040139,100
19 Jan 20240.85000.87000.81000.81500.815053,100
18 Jan 20240.92300.92300.82000.84500.845083,000
17 Jan 20240.97000.98000.89000.92300.923049,500
16 Jan 20241.00001.05000.95600.95600.9560128,700
12 Jan 20241.07001.07001.00001.02001.0200154,200
11 Jan 20241.03001.07701.03001.05201.052044,800
10 Jan 20241.05001.05001.03001.03801.038040,800
09 Jan 20241.04001.06001.02101.06001.060036,500
08 Jan 20241.05001.06001.04001.06001.060034,300
05 Jan 20241.06001.06001.04001.04001.040041,200
04 Jan 20241.04001.09001.04001.06001.060071,400
03 Jan 20241.03001.05001.02201.05001.050026,100
02 Jan 20241.03001.06001.01001.04001.040057,000
29 Dec 20231.07001.10001.04001.07001.070067,900
28 Dec 20231.09001.12001.07001.08001.080089,200
27 Dec 20231.05001.11001.05001.10001.100063,700
26 Dec 20231.05001.07001.03001.07001.070044,700
22 Dec 20231.04001.06001.04001.05001.050021,200
21 Dec 20231.07001.07001.03001.03001.030049,200
20 Dec 20231.08001.10001.05001.07001.070035,900
19 Dec 20231.10001.12001.05001.10001.100071,600
18 Dec 20231.05001.11001.05001.10001.100027,900
15 Dec 20231.09001.11001.05001.08001.080038,700
14 Dec 20231.07001.10001.06001.09001.090063,600
13 Dec 20231.03001.09601.02501.05001.050073,000
12 Dec 20231.04001.08001.02001.02001.020034,000
11 Dec 20231.07001.10001.06001.06001.060037,600
08 Dec 20231.06001.10501.05001.09001.090084,800
07 Dec 20231.11001.11001.05001.05001.050027,200
06 Dec 20231.12001.12001.09001.10001.100026,900
05 Dec 20231.10001.12701.07001.10701.107030,600
04 Dec 20231.09001.10001.04001.09501.095029,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...