Boxlight Corporation Class A Common Stockのデータ

Boxlight Corporation Class A Common Stockの基本情報

名前 Boxlight Corporation Class A Common Stock
ティッカー BOXL
国 United States
上場年 2017.0
セクター Consumer Services

Boxlight Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.8 3.28 3.47 3.6 10459900.0 3.6
2021-02-12 3.23 3.04 3.1 3.14 4260500.0 3.14
2021-02-11 3.4 2.95 3.03 3.33 13005600.0 3.33
2021-02-10 3.08 2.55 3.0 2.89 8476200.0 2.89
2021-02-09 2.96 2.73 2.82 2.84 8432800.0 2.84
2021-02-08 2.84 2.59 2.68 2.82 4898500.0 2.82
2021-02-05 2.64 2.37 2.63 2.58 4615100.0 2.58
2021-02-04 2.87 2.47 2.64 2.54 11868100.0 2.54
2021-02-03 2.62 2.19 2.26 2.5 11435600.0 2.5
2021-02-02 2.29 2.15 2.26 2.24 2740400.0 2.24
2021-02-01 2.3 1.98 2.08 2.21 8350700.0 2.21
2021-01-29 2.27 2.02 2.1 2.05 4307000.0 2.05
2021-01-28 2.31 2.05 2.3 2.09 3329200.0 2.09
2021-01-27 2.42 2.12 2.21 2.19 6710400.0 2.19
2021-01-26 2.49 2.02 2.07 2.38 12639900.0 2.38
2021-01-25 2.18 1.91 2.13 2.05 5752500.0 2.05
2021-01-22 2.19 2.03 2.19 2.08 3453300.0 2.08
2021-01-21 2.27 2.11 2.22 2.2 4404400.0 2.2
2021-01-20 2.34 2.12 2.3 2.14 4969600.0 2.14
2021-01-19 2.34 2.11 2.32 2.31 7164300.0 2.31
2021-01-15 2.45 2.14 2.27 2.19 18592300.0 2.19
2021-01-14 2.16 1.78 1.81 2.09 13133500.0 2.09
2021-01-13 1.9 1.7 1.87 1.82 3438500.0 1.82
2021-01-12 1.86 1.72 1.79 1.84 4515500.0 1.84
2021-01-11 1.91 1.69 1.8 1.72 6347800.0 1.72
2021-01-08 1.94 1.65 1.73 1.76 14561500.0 1.76
2021-01-07 1.79 1.52 1.6 1.71 14713900.0 1.71
2021-01-06 1.62 1.51 1.57 1.52 3473000.0 1.52
2021-01-05 1.55 1.46 1.5 1.55 2116900.0 1.55
2021-01-04 1.54 1.46 1.54 1.49 2120500.0 1.49
2020-12-31 1.6 1.52 1.59 1.53 2228500.0 1.53
2020-12-30 1.67 1.44 1.45 1.6 5434100.0 1.6
2020-12-29 1.65 1.51 1.65 1.52 3265600.0 1.52
2020-12-28 1.69 1.64 1.68 1.66 1829700.0 1.66
2020-12-24 1.71 1.63 1.69 1.65 1792300.0 1.65
2020-12-23 1.74 1.69 1.72 1.69 2012700.0 1.69
2020-12-22 1.76 1.67 1.75 1.75 2460300.0 1.75
2020-12-21 1.78 1.69 1.75 1.74 1941800.0 1.74
2020-12-18 1.8 1.66 1.73 1.77 4201100.0 1.77
2020-12-17 1.88 1.64 1.7 1.7 6743500.0 1.7
2020-12-16 1.7 1.65 1.69 1.66 1553300.0 1.66
2020-12-15 1.72 1.6 1.67 1.71 2450100.0 1.71
2020-12-14 1.78 1.66 1.74 1.67 2899400.0 1.67
2020-12-11 1.82 1.6 1.8 1.7 6512800.0 1.7
2020-12-10 1.98 1.71 1.75 1.95 13492800.0 1.95
2020-12-09 1.72 1.6 1.7 1.66 4100200.0 1.66
2020-12-08 1.68 1.52 1.56 1.66 4036800.0 1.66
2020-12-07 1.57 1.46 1.52 1.54 2836500.0 1.54
2020-12-04 1.59 1.52 1.59 1.54 2370300.0 1.54
2020-12-03 1.59 1.53 1.58 1.58 2230500.0 1.58
2020-12-02 1.6 1.48 1.55 1.58 4040100.0 1.58
2020-12-01 1.62 1.48 1.56 1.53 3625700.0 1.53
2020-11-30 1.57 1.42 1.48 1.53 4219500.0 1.53
2020-11-27 1.52 1.4 1.45 1.49 3090800.0 1.49
2020-11-25 1.49 1.44 1.45 1.44 1721300.0 1.44
2020-11-24 1.52 1.41 1.43 1.44 2966900.0 1.44
2020-11-23 1.47 1.42 1.44 1.45 2542900.0 1.45
2020-11-20 1.49 1.44 1.49 1.47 2103800.0 1.47
2020-11-19 1.53 1.42 1.51 1.48 3609000.0 1.48
2020-11-18 1.54 1.36 1.41 1.49 6583900.0 1.49
2020-11-17 1.46 1.35 1.4 1.44 4540700.0 1.44
2020-11-16 1.69 1.47 1.62 1.51 6862500.0 1.51
2020-11-13 1.74 1.61 1.68 1.68 6641200.0 1.68
2020-11-12 1.64 1.42 1.44 1.61 7438400.0 1.61
2020-11-11 1.46 1.38 1.41 1.43 1199500.0 1.43
2020-11-10 1.44 1.37 1.39 1.43 1252800.0 1.43
2020-11-09 1.52 1.37 1.48 1.38 2487200.0 1.38
2020-11-06 1.47 1.31 1.36 1.42 2366100.0 1.42
2020-11-05 1.36 1.32 1.35 1.35 1415300.0 1.35
2020-11-04 1.39 1.29 1.37 1.31 2430400.0 1.31
2020-11-03 1.38 1.31 1.33 1.37 1147700.0 1.37
2020-11-02 1.37 1.31 1.32 1.32 699100.0 1.32
2020-10-30 1.41 1.3 1.36 1.33 1453400.0 1.33
2020-10-29 1.42 1.3 1.32 1.41 1269900.0 1.41
2020-10-28 1.4 1.3 1.4 1.33 2197100.0 1.33
2020-10-27 1.46 1.41 1.42 1.44 1091500.0 1.44
2020-10-26 1.51 1.41 1.5 1.43 2080400.0 1.43
2020-10-23 1.6 1.51 1.52 1.53 1622300.0 1.53
2020-10-22 1.52 1.47 1.52 1.5 1231200.0 1.5
2020-10-21 1.61 1.47 1.56 1.52 2377300.0 1.52
2020-10-20 1.65 1.55 1.63 1.57 1708300.0 1.57
2020-10-19 1.7 1.6 1.68 1.61 1866500.0 1.61
2020-10-16 1.73 1.65 1.72 1.68 1332000.0 1.68
2020-10-15 1.76 1.63 1.68 1.74 1510500.0 1.74
2020-10-14 1.76 1.68 1.7 1.7 1253000.0 1.7
2020-10-13 1.72 1.62 1.71 1.68 1600100.0 1.68
2020-10-12 1.81 1.69 1.79 1.7 2280300.0 1.7
2020-10-09 1.88 1.75 1.87 1.75 2943100.0 1.75
2020-10-08 1.94 1.81 1.94 1.86 2682400.0 1.86
2020-10-07 1.95 1.81 1.9 1.87 3101300.0 1.87
2020-10-06 2.12 1.8 2.03 1.9 6824600.0 1.9
2020-10-05 2.12 1.87 1.94 2.06 17157600.0 2.06
2020-10-02 1.85 1.69 1.71 1.79 6103700.0 1.79
2020-10-01 1.85 1.57 1.61 1.85 7977000.0 1.85
2020-09-30 1.65 1.53 1.58 1.61 2624900.0 1.61
2020-09-29 1.62 1.51 1.6 1.62 2626800.0 1.62
2020-09-28 1.71 1.55 1.68 1.62 4137000.0 1.62
2020-09-25 1.71 1.55 1.57 1.66 15106000.0 1.66
2020-09-24 1.54 1.42 1.52 1.45 3639600.0 1.45
2020-09-23 1.65 1.42 1.62 1.43 5645200.0 1.43
2020-09-22 1.85 1.57 1.63 1.71 35573800.0 1.71
2020-09-21 1.48 1.39 1.43 1.41 1569900.0 1.41
2020-09-18 1.58 1.4 1.48 1.45 7683400.0 1.45
2020-09-17 1.52 1.36 1.4 1.46 2685000.0 1.46
2020-09-16 1.47 1.39 1.45 1.41 1273800.0 1.41
2020-09-15 1.49 1.37 1.41 1.45 1959200.0 1.45
2020-09-14 1.46 1.35 1.45 1.42 2919900.0 1.42
2020-09-11 1.54 1.41 1.51 1.45 2466600.0 1.45
2020-09-10 1.73 1.47 1.51 1.52 6085000.0 1.52
2020-09-09 1.58 1.47 1.57 1.48 3306400.0 1.48
2020-09-08 1.68 1.55 1.61 1.59 1919100.0 1.59
2020-09-04 1.8 1.62 1.79 1.71 3494700.0 1.71
2020-09-03 1.84 1.58 1.79 1.81 4621800.0 1.81
2020-09-02 1.76 1.6 1.65 1.76 3325600.0 1.76
2020-09-01 1.69 1.55 1.62 1.63 3472100.0 1.63
2020-08-31 1.86 1.65 1.86 1.7 10047300.0 1.7
2020-08-28 1.62 1.43 1.57 1.58 4893400.0 1.58
2020-08-27 1.67 1.56 1.66 1.6 3145600.0 1.6
2020-08-26 1.75 1.63 1.7 1.69 3678700.0 1.69
2020-08-25 1.79 1.6 1.61 1.76 2997400.0 1.76
2020-08-24 1.83 1.57 1.82 1.62 6320800.0 1.62
2020-08-21 1.88 1.75 1.88 1.84 3739800.0 1.84
2020-08-20 2.04 1.82 2.04 1.92 5833300.0 1.92
2020-08-19 2.12 2.0 2.1 2.04 4356200.0 2.04
2020-08-18 2.15 2.0 2.06 2.11 5223600.0 2.11
2020-08-17 2.14 1.98 2.14 2.07 7109600.0 2.07
2020-08-14 2.47 2.15 2.38 2.22 13034600.0 2.22
2020-08-13 2.37 2.12 2.29 2.17 11708500.0 2.17
2020-08-12 2.68 2.34 2.58 2.49 84883400.0 2.49
2020-08-11 2.05 1.76 1.86 2.01 9412200.0 2.01
2020-08-10 2.12 1.95 2.11 1.97 4865600.0 1.97
2020-08-07 2.12 1.93 2.12 2.07 4304900.0 2.07
2020-08-06 2.2 2.12 2.19 2.15 3635500.0 2.15
2020-08-05 2.32 2.17 2.28 2.21 5283800.0 2.21
2020-08-04 2.31 2.15 2.17 2.26 5593100.0 2.26
2020-08-03 2.28 2.1 2.23 2.19 7166600.0 2.19
2020-07-31 2.24 2.1 2.21 2.16 6076200.0 2.16
2020-07-30 2.39 2.2 2.23 2.24 7214200.0 2.24
2020-07-29 2.39 2.05 2.07 2.3 31420100.0 2.3
2020-07-28 3.05 2.76 3.05 2.85 12446600.0 2.85
2020-07-27 2.89 2.64 2.88 2.67 4171800.0 2.67
2020-07-24 3.07 2.86 2.98 2.93 4282900.0 2.93
2020-07-23 3.33 2.9 2.91 3.08 16282900.0 3.08
2020-07-22 3.24 2.6 2.62 2.9 12237300.0 2.9
2020-07-21 2.94 2.54 2.84 2.86 13209800.0 2.86
2020-07-20 3.35 2.8 3.19 2.92 22747000.0 2.92
2020-07-17 4.1 3.37 4.03 3.67 59444900.0 3.67
2020-07-16 4.65 3.07 3.34 4.2 318299600.0 4.2
2020-07-15 2.66 1.67 1.98 2.38 84105300.0 2.38
2020-07-14 2.73 1.72 1.74 1.94 115791100.0 1.94
2020-07-13 1.87 1.17 1.28 1.57 46084500.0 1.57
2020-07-10 1.13 1.0 1.08 1.0 8443200.0 1.0
2020-07-09 0.99 0.91 0.91 0.98 4648700.0 0.98
2020-07-08 0.92 0.87 0.89 0.92 1792400.0 0.92
2020-07-07 0.95 0.86 0.89 0.89 3447600.0 0.89
2020-07-06 0.94 0.87 0.93 0.92 2721200.0 0.92
2020-07-02 0.96 0.88 0.89 0.92 3522300.0 0.92
2020-07-01 0.9 0.85 0.88 0.88 3505300.0 0.88
2020-06-30 1.05 0.9 1.0 0.92 7096300.0 0.92
2020-06-29 1.12 0.88 0.93 1.06 29417000.0 1.06
2020-06-26 0.84 0.79 0.83 0.8 2337800.0 0.8
2020-06-25 0.88 0.8 0.81 0.85 2571300.0 0.85
2020-06-24 0.84 0.78 0.84 0.81 2763300.0 0.81
2020-06-23 0.94 0.76 0.81 0.85 9110900.0 0.85
2020-06-22 0.85 0.81 0.84 0.81 3150000.0 0.81
2020-06-19 0.9 0.81 0.89 0.81 4539900.0 0.81
2020-06-18 1.19 0.85 0.92 0.92 39531800.0 0.92
2020-06-17 0.84 0.76 0.81 0.79 2345300.0 0.79
2020-06-16 0.86 0.75 0.79 0.8 7463200.0 0.8
2020-06-15 0.79 0.67 0.73 0.78 2814300.0 0.78
2020-06-12 0.78 0.72 0.78 0.73 1216300.0 0.73
2020-06-11 0.81 0.7 0.8 0.71 2919300.0 0.71
2020-06-10 0.85 0.8 0.85 0.8 2830700.0 0.8
2020-06-09 0.85 0.8 0.8 0.8 9226800.0 0.8
2020-06-08 1.14 1.0 1.14 1.02 1752800.0 1.02
2020-06-05 1.21 1.0 1.19 1.06 2862700.0 1.06
2020-06-04 1.25 0.89 0.92 1.04 4670300.0 1.04
2020-06-03 0.9 0.85 0.85 0.89 422300.0 0.89
2020-06-02 0.99 0.87 0.99 0.9 950700.0 0.9
2020-06-01 0.98 0.82 0.85 0.93 810000.0 0.93
2020-05-29 0.92 0.83 0.92 0.85 444500.0 0.85
2020-05-28 0.96 0.88 0.95 0.92 528700.0 0.92
2020-05-27 1.02 0.95 1.0 0.96 536700.0 0.96
2020-05-26 1.1 0.95 0.96 1.0 1633800.0 1.0
2020-05-22 1.1 0.9 0.99 1.05 2399500.0 1.05
2020-05-21 1.24 1.05 1.11 1.12 1789500.0 1.12
2020-05-20 2.02 0.8 0.85 1.24 18344200.0 1.24
2020-05-19 1.12 0.67 0.7 0.79 7441500.0 0.79
2020-05-18 0.67 0.6 0.63 0.67 217700.0 0.67
2020-05-15 0.66 0.6 0.65 0.62 208000.0 0.62
2020-05-14 0.71 0.63 0.68 0.65 169500.0 0.65
2020-05-13 0.81 0.66 0.8 0.69 418100.0 0.69
2020-05-12 0.9 0.8 0.87 0.81 429700.0 0.81
2020-05-11 0.85 0.8 0.84 0.84 68400.0 0.84
2020-05-08 0.9 0.78 0.88 0.83 293400.0 0.83
2020-05-07 0.94 0.82 0.83 0.86 436600.0 0.86
2020-05-06 0.89 0.76 0.8 0.82 393500.0 0.82
2020-05-05 0.84 0.78 0.8 0.79 177200.0 0.79
2020-05-04 0.82 0.71 0.78 0.81 270500.0 0.81
2020-05-01 0.82 0.7 0.7 0.76 568800.0 0.76
2020-04-30 0.75 0.69 0.73 0.73 147600.0 0.73
2020-04-29 0.77 0.67 0.67 0.74 592000.0 0.74
2020-04-28 0.71 0.66 0.71 0.7 163500.0 0.7
2020-04-27 0.72 0.64 0.66 0.7 600600.0 0.7
2020-04-24 0.68 0.63 0.63 0.67 108800.0 0.67
2020-04-23 0.69 0.63 0.65 0.66 150900.0 0.66
2020-04-22 0.7 0.64 0.65 0.65 278300.0 0.65
2020-04-21 0.78 0.65 0.7 0.68 800100.0 0.68
2020-04-20 0.7 0.66 0.7 0.67 231100.0 0.67
2020-04-17 0.71 0.66 0.7 0.7 127800.0 0.7
2020-04-16 0.81 0.64 0.81 0.68 687300.0 0.68
2020-04-15 0.73 0.65 0.73 0.7 643200.0 0.7
2020-04-14 0.76 0.66 0.71 0.69 742000.0 0.69
2020-04-13 0.73 0.59 0.63 0.68 1037100.0 0.68
2020-04-09 0.65 0.59 0.61 0.61 231600.0 0.61
2020-04-08 0.66 0.58 0.64 0.6 224300.0 0.6
2020-04-07 0.76 0.62 0.63 0.62 903400.0 0.62
2020-04-06 0.61 0.52 0.57 0.57 487300.0 0.57
2020-04-03 0.63 0.56 0.59 0.58 241400.0 0.58
2020-04-02 0.79 0.6 0.75 0.64 452600.0 0.64
2020-04-01 1.03 0.52 0.55 0.77 5213300.0 0.77
2020-03-31 0.78 0.46 0.55 0.57 1649900.0 0.57
2020-03-30 0.64 0.51 0.64 0.53 245600.0 0.53
2020-03-27 0.57 0.52 0.57 0.55 169800.0 0.55
2020-03-26 0.6 0.48 0.6 0.53 480600.0 0.53
2020-03-25 0.73 0.47 0.7 0.62 2288700.0 0.62
2020-03-24 0.4 0.37 0.37 0.38 108300.0 0.38
2020-03-23 0.4 0.33 0.38 0.35 200400.0 0.35
2020-03-20 0.47 0.38 0.44 0.41 212600.0 0.41
2020-03-19 0.43 0.35 0.36 0.42 183800.0 0.42
2020-03-18 0.41 0.35 0.39 0.36 134900.0 0.36
2020-03-17 0.44 0.39 0.42 0.39 186100.0 0.39
2020-03-16 0.48 0.35 0.4 0.39 282600.0 0.39
2020-03-13 0.85 0.4 0.6 0.43 1764100.0 0.43
2020-03-12 0.59 0.44 0.55 0.46 700400.0 0.46
2020-03-11 0.75 0.67 0.74 0.69 143500.0 0.69
2020-03-10 0.9 0.69 0.87 0.75 215900.0 0.75
2020-03-09 0.93 0.7 0.92 0.79 551400.0 0.79
2020-03-06 0.98 0.92 0.98 0.94 128800.0 0.94
2020-03-05 1.1 0.93 1.1 0.98 236900.0 0.98
2020-03-04 1.1 0.95 0.98 1.02 575500.0 1.02
2020-03-03 1.12 0.91 1.12 0.99 311100.0 0.99
2020-03-02 1.09 1.01 1.09 1.05 228400.0 1.05
2020-02-28 1.15 1.05 1.07 1.1 230500.0 1.1
2020-02-27 1.3 1.07 1.12 1.1 913500.0 1.1
2020-02-26 1.15 1.11 1.11 1.13 69500.0 1.13
2020-02-25 1.19 1.09 1.19 1.12 151100.0 1.12
2020-02-24 1.14 1.06 1.12 1.12 245500.0 1.12
2020-02-21 1.21 1.15 1.2 1.16 202500.0 1.16
2020-02-20 1.3 1.17 1.28 1.19 291700.0 1.19
2020-02-19 1.37 1.16 1.2 1.27 709500.0 1.27
2020-02-18 1.2 1.11 1.13 1.16 183300.0 1.16