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)

1.482 +0.052 (+3.62%)
Streaming Delayed Price Updated: 12:26 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 1.220 1.300 1.192 1.250 422,707 +0.02(+1.63%)
Jan 30, 2026 1.270 1.340 1.220 1.230 320,644 -0.04(-3.15%)
Jan 29, 2026 1.400 1.403 1.210 1.270 424,131 -0.15(-10.56%)
Jan 28, 2026 1.490 1.490 1.400 1.420 261,732 -0.11(-7.19%)
Jan 27, 2026 1.410 1.560 1.410 1.530 305,264 +0.03(+2.00%)
Jan 26, 2026 1.430 1.660 1.400 1.500 717,035 -0.08(-5.06%)
Jan 23, 2026 1.590 1.710 1.530 1.580 966,086 -0.09(-5.39%)
Jan 22, 2026 1.630 1.750 1.520 1.670 2,519,121 -0.15(-8.24%)
Jan 21, 2026 2.180 2.530 1.760 1.820 111,890,056 +0.57(+45.60%)
Jan 20, 2026 1.240 1.310 1.230 1.250 4,240,609 -0.10(-7.41%)
Jan 16, 2026 1.290 1.440 1.290 1.350 643,694 +0.04(+3.05%)
Jan 15, 2026 1.370 1.440 1.240 1.310 767,009 -0.11(-7.75%)
Jan 14, 2026 1.640 1.640 1.190 1.420 2,081,824 -0.26(-15.48%)
Jan 13, 2026 1.680 1.840 1.510 1.680 4,323,755 +0.02(+1.20%)
Jan 12, 2026 1.670 1.760 1.600 1.660 562,830 -0.04(-2.35%)
Jan 09, 2026 1.730 1.960 1.640 1.700 775,743 +0.06(+3.66%)
Jan 08, 2026 1.670 1.680 1.590 1.640 157,620 -0.01(-0.61%)
Jan 07, 2026 1.710 1.730 1.580 1.650 211,254 -0.06(-3.51%)
Jan 06, 2026 1.640 1.750 1.600 1.710 140,544 +0.07(+4.27%)
Jan 05, 2026 1.760 1.773 1.550 1.640 355,664 -0.09(-5.20%)
Jan 02, 2026 1.710 1.839 1.635 1.730 218,397 +0.03(+1.76%)
Dec 31, 2025 1.900 1.900 1.510 1.700 217,362 -0.21(-10.99%)
Dec 30, 2025 2.080 2.250 1.860 1.910 712,358 -0.09(-4.50%)
Dec 29, 2025 2.200 2.850 1.970 2.000 1,779,430 -0.19(-8.68%)
Dec 26, 2025 2.280 2.300 2.011 2.190 206,442 -0.12(-5.19%)
Dec 24, 2025 2.540 2.730 2.230 2.310 336,161 -0.33(-12.50%)
Dec 23, 2025 3.050 3.230 2.500 2.640 603,085 -0.60(-18.56%)
Dec 22, 2025 4.024 4.197 3.000 3.242 151,905 -0.72(-18.12%)
Dec 19, 2025 3.960 3.960 3.620 3.959 88,250 -0.09(-2.14%)
Dec 18, 2025 4.140 4.166 3.870 4.046 43,622 -0.10(-2.39%)
Dec 17, 2025 4.543 4.543 4.096 4.145 23,150 -0.28(-6.27%)
Dec 16, 2025 4.621 4.667 4.389 4.422 16,411 -0.20(-4.29%)
Dec 15, 2025 5.338 5.338 4.566 4.620 24,142 -0.38(-7.55%)
Dec 12, 2025 5.119 5.365 4.997 4.997 10,201 -0.22(-4.26%)
Dec 11, 2025 5.220 5.365 4.882 5.220 32,529 -0.01(-0.24%)
Dec 10, 2025 5.100 5.460 5.035 5.233 16,425 -0.01(-0.16%)
Dec 09, 2025 4.860 5.381 4.860 5.241 20,505 +0.38(+7.88%)
Dec 08, 2025 5.100 5.243 4.800 4.858 17,238 +0.00(+0.10%)
Dec 05, 2025 5.700 5.794 4.745 4.853 33,642 -0.72(-12.93%)
Dec 04, 2025 5.100 5.700 4.955 5.574 40,967 +0.50(+9.80%)
Dec 03, 2025 5.105 5.279 4.887 5.077 18,639 +0.19(+3.88%)
Dec 02, 2025 5.280 5.280 4.862 4.887 14,203 -0.27(-5.29%)
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.