ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Boxlight Corporation - Class A Common Stock (NQ:BOXL)

1.130 -0.040 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 1.180 1.180 1.110 1.130 156,092 -0.04(-3.42%)
Apr 17, 2026 1.190 1.200 1.123 1.170 204,749 -0.03(-2.50%)
Apr 16, 2026 1.200 1.230 1.180 1.200 97,215 -0.02(-1.64%)
Apr 15, 2026 1.160 1.230 1.150 1.220 103,195 +0.08(+7.02%)
Apr 14, 2026 1.210 1.230 1.140 1.140 280,759 -0.06(-5.00%)
Apr 13, 2026 1.140 1.220 1.130 1.200 2,043,153 +0.08(+7.14%)
Apr 10, 2026 1.140 1.170 1.120 1.120 121,190 +0.00(+0.00%)
Apr 09, 2026 1.120 1.185 1.100 1.120 166,725 -0.07(-5.88%)
Apr 08, 2026 1.310 1.390 1.185 1.190 258,153 -0.07(-5.56%)
Apr 07, 2026 1.260 1.365 1.240 1.260 288,089 -0.05(-3.82%)
Apr 06, 2026 1.090 1.360 1.000 1.310 812,313 +0.21(+19.09%)
Apr 02, 2026 1.180 1.200 1.080 1.100 246,818 -0.13(-10.57%)
Apr 01, 2026 1.220 1.250 1.150 1.230 304,510 +0.00(+0.00%)
Mar 31, 2026 1.220 1.330 1.210 1.230 303,420 -0.06(-4.65%)
Mar 30, 2026 1.210 1.420 1.187 1.290 1,073,134 +0.08(+6.61%)
Mar 27, 2026 1.190 1.330 1.030 1.210 1,138,926 -0.07(-5.47%)
Mar 26, 2026 1.150 1.370 1.080 1.280 10,726,406 +0.25(+24.27%)
Mar 25, 2026 1.050 1.054 0.9966 1.030 204,100 +0.00(+0.00%)
Mar 24, 2026 1.030 1.040 1.010 1.030 104,053 +0.00(+0.00%)
Mar 23, 2026 1.070 1.070 0.9700 1.030 154,269 -0.04(-3.74%)
Mar 20, 2026 1.090 1.110 1.030 1.070 90,158 -0.04(-3.60%)
Mar 19, 2026 1.100 1.120 1.080 1.110 67,561 +0.03(+2.78%)
Mar 18, 2026 1.220 1.225 0.9501 1.080 348,880 -0.14(-11.48%)
Mar 17, 2026 1.220 1.250 1.190 1.220 60,440 +0.02(+1.67%)
Mar 16, 2026 1.310 1.310 1.200 1.200 162,313 -0.10(-7.69%)
Mar 13, 2026 1.280 1.300 1.230 1.300 172,231 +0.01(+0.78%)
Mar 12, 2026 1.270 1.320 1.250 1.290 144,877 +0.03(+2.38%)
Mar 11, 2026 1.300 1.300 1.250 1.260 91,555 -0.05(-3.82%)
Mar 10, 2026 1.260 1.320 1.255 1.310 88,267 +0.02(+1.55%)
Mar 09, 2026 1.280 1.290 1.232 1.290 139,409 -0.01(-0.77%)
Mar 06, 2026 1.280 1.310 1.265 1.300 131,446 +0.00(+0.00%)
Mar 05, 2026 1.310 1.356 1.284 1.300 122,056 -0.03(-2.26%)
Mar 04, 2026 1.330 1.350 1.280 1.330 136,769 -0.03(-2.21%)
Mar 03, 2026 1.280 1.370 1.270 1.360 220,525 +0.03(+2.26%)
Mar 02, 2026 1.320 1.400 1.250 1.330 287,545 -0.04(-2.92%)
Feb 27, 2026 1.450 1.450 1.330 1.370 278,696 -0.12(-8.05%)
Feb 26, 2026 1.500 1.563 1.470 1.490 141,252 -0.06(-3.87%)
Feb 25, 2026 1.640 1.640 1.480 1.550 396,986 -0.10(-6.06%)
Feb 24, 2026 1.620 1.700 1.540 1.650 1,308,583 +0.18(+12.24%)
Feb 23, 2026 1.460 1.537 1.401 1.470 2,238,276 +0.01(+0.68%)
Feb 20, 2026 1.530 1.580 1.440 1.460 1,061,683 +0.03(+2.10%)
Feb 19, 2026 1.580 1.880 1.390 1.430 31,419,960 +0.13(+10.00%)
Feb 18, 2026 1.250 1.350 1.230 1.300 4,922,940 +0.04(+3.17%)
Feb 17, 2026 1.290 1.330 1.190 1.260 379,174 -0.07(-5.26%)
Feb 13, 2026 1.350 1.450 1.265 1.330 529,521 -0.07(-5.00%)
Feb 12, 2026 1.390 1.410 1.320 1.400 451,606 +0.03(+2.19%)
Feb 11, 2026 1.650 1.667 1.330 1.370 708,340 -0.36(-20.81%)
Feb 10, 2026 1.680 1.790 1.630 1.730 558,367 -0.06(-3.35%)
Feb 09, 2026 1.570 1.790 1.480 1.790 1,538,759 +0.22(+14.01%)
Feb 06, 2026 2.130 2.750 1.470 1.570 42,640,724 -0.31(-16.49%)
Feb 05, 2026 1.780 1.900 1.630 1.880 3,335,267 -0.14(-6.93%)
Feb 04, 2026 1.700 2.370 1.600 2.020 172,991,488 +0.73(+56.59%)
Feb 03, 2026 1.250 1.330 1.210 1.290 305,760 +0.04(+3.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.