U.S. markets close in 9 minutes

Boxlight Corporation (BOXL)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.6802+0.0402 (+6.28%)
A partir del 03:22PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 may 20240.65800.69990.61010.68020.680263,320
14 may 20240.59500.67500.58300.60100.6010108,800
13 may 20240.61500.63100.59000.60500.605031,900
10 may 20240.59700.64800.59000.62000.620023,700
09 may 20240.58000.67500.52100.61500.6150206,900
08 may 20240.57000.59000.50100.56100.5610192,500
07 may 20240.63600.65000.57000.58800.5880148,100
06 may 20240.62000.67200.59000.63700.63701,590,000
03 may 20240.59500.65000.56100.63000.6300110,400
02 may 20240.57000.64500.57000.59400.594042,100
01 may 20240.53000.56300.53000.55900.559040,300
30 abr 20240.52000.57000.52000.54600.546011,400
29 abr 20240.53300.57000.53000.53100.531011,600
26 abr 20240.58000.58000.52200.53300.533041,600
25 abr 20240.56700.59000.55000.56600.566010,200
24 abr 20240.54300.58000.54300.56000.560013,100
23 abr 20240.60000.60000.54000.55800.558037,900
22 abr 20240.51100.54900.51100.52000.52009,900
19 abr 20240.53000.57000.50300.51900.519023,200
18 abr 20240.54000.57900.53000.54300.543021,500
17 abr 20240.53500.55000.49000.53000.530086,600
16 abr 20240.59700.59700.51100.53500.5350118,600
15 abr 20240.62000.62000.59500.59700.59708,600
12 abr 20240.62000.62000.59200.61400.614021,400
11 abr 20240.60400.62000.60400.61900.619010,200
10 abr 20240.62000.62000.60000.61600.616011,400
09 abr 20240.62000.62000.60900.61600.616021,000
08 abr 20240.61000.64400.60500.62000.620029,300
05 abr 20240.60900.64000.60000.61200.612048,400
04 abr 20240.61000.63500.59000.60900.609054,000
03 abr 20240.65700.66200.58700.60900.6090218,100
02 abr 20240.67000.69700.60000.65900.659059,400
01 abr 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 ene 20240.95300.95300.87000.87000.870064,500
30 ene 20240.90000.98000.88400.90000.900012,300
29 ene 20240.93700.94300.88400.88400.884016,300
26 ene 20240.91800.96000.87700.90000.900018,700
25 ene 20240.86801.01200.86800.89000.890076,200
24 ene 20240.84000.88000.84000.84400.844034,600
23 ene 20240.83000.89300.80500.84000.840055,300
22 ene 20240.81000.83900.77000.80400.8040139,100
19 ene 20240.85000.87000.81000.81500.815053,100
18 ene 20240.92300.92300.82000.84500.845083,000
17 ene 20240.97000.98000.89000.92300.923049,500
16 ene 20241.00001.05000.95600.95600.9560128,700
12 ene 20241.07001.07001.00001.02001.0200154,200
11 ene 20241.03001.07701.03001.05201.052044,800
10 ene 20241.05001.05001.03001.03801.038040,800
09 ene 20241.04001.06001.02101.06001.060036,500
08 ene 20241.05001.06001.04001.06001.060034,300
05 ene 20241.06001.06001.04001.04001.040041,200
04 ene 20241.04001.09001.04001.06001.060071,400
03 ene 20241.03001.05001.02201.05001.050026,100
02 ene 20241.03001.06001.01001.04001.040057,000
29 dic 20231.07001.10001.04001.07001.070067,900
28 dic 20231.09001.12001.07001.08001.080089,200
27 dic 20231.05001.11001.05001.10001.100063,700
26 dic 20231.05001.07001.03001.07001.070044,700
22 dic 20231.04001.06001.04001.05001.050021,200
21 dic 20231.07001.07001.03001.03001.030049,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...