Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boingo Wireless Inc (NQ: WIFI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 22.56 23.38 22.55 23.38 508,072 +0.93(+4.14%)
Oct 30, 2017 23.35 23.35 22.42 22.45 161,552 -0.77(-3.32%)
Oct 27, 2017 23.09 23.38 22.94 23.22 301,302 +0.14(+0.61%)
Oct 26, 2017 22.25 23.09 22.05 23.08 473,455 +0.95(+4.29%)
Oct 25, 2017 22.55 22.55 21.88 22.13 240,243 -0.43(-1.91%)
Oct 24, 2017 22.57 22.84 22.15 22.56 287,349 -0.02(-0.09%)
Oct 23, 2017 22.61 22.83 22.48 22.58 263,668 -0.07(-0.31%)
Oct 20, 2017 22.27 22.91 22.13 22.65 400,758 +0.31(+1.39%)
Oct 19, 2017 22.38 22.71 21.86 22.34 440,877 -0.16(-0.71%)
Oct 18, 2017 22.01 22.90 21.94 22.50 884,787 +0.57(+2.60%)
Oct 17, 2017 21.78 22.01 21.53 21.93 320,828 +0.19(+0.87%)
Oct 16, 2017 22.29 22.29 21.68 21.74 245,804 -0.43(-1.94%)
Oct 13, 2017 22.23 22.58 22.14 22.17 429,885 +0.05(+0.23%)
Oct 12, 2017 21.36 22.20 21.36 22.12 597,441 +0.84(+3.95%)
Oct 11, 2017 21.16 21.36 21.04 21.28 268,272 +0.27(+1.29%)
Oct 10, 2017 21.14 21.25 20.90 21.01 104,765 -0.07(-0.33%)
Oct 09, 2017 21.11 21.37 20.78 21.08 214,244 -0.02(-0.09%)
Oct 06, 2017 21.42 21.44 21.04 21.10 330,209 -0.32(-1.49%)
Oct 05, 2017 21.86 21.92 21.27 21.42 236,610 -0.38(-1.74%)
Oct 04, 2017 21.80 22.14 21.70 21.80 460,030 +0.07(+0.32%)
Oct 03, 2017 21.71 21.80 21.58 21.73 221,079 +0.13(+0.60%)
Oct 02, 2017 21.46 21.73 21.38 21.60 205,396 +0.23(+1.08%)
Sep 29, 2017 21.88 21.95 21.22 21.37 436,262 -0.53(-2.42%)
Sep 28, 2017 21.57 21.91 21.44 21.90 565,475 +0.23(+1.06%)
Sep 27, 2017 21.00 21.79 21.00 21.67 387,140 +0.71(+3.39%)
Sep 26, 2017 20.74 21.20 20.72 20.96 469,697 +0.21(+1.01%)
Sep 25, 2017 20.36 21.06 20.31 20.75 615,180 +0.27(+1.29%)
Sep 22, 2017 20.70 20.89 20.39 20.48 237,639 -0.21(-0.99%)
Sep 21, 2017 21.23 21.23 20.39 20.69 269,292 -0.51(-2.41%)
Sep 20, 2017 21.81 21.89 21.17 21.20 343,626 -0.52(-2.39%)
Sep 19, 2017 21.57 21.97 21.47 21.72 476,061 +0.15(+0.70%)
Sep 18, 2017 21.36 21.63 21.17 21.57 559,940 +0.18(+0.84%)
Sep 15, 2017 21.17 22.00 21.01 21.39 601,467 +0.25(+1.18%)
Sep 14, 2017 21.04 21.37 20.98 21.14 329,995 +0.04(+0.19%)
Sep 13, 2017 20.90 21.14 20.73 21.10 318,795 +0.24(+1.15%)
Sep 12, 2017 21.11 21.25 20.61 20.86 240,204 -0.05(-0.24%)
Sep 11, 2017 20.82 21.20 20.70 20.91 276,352 +0.29(+1.41%)
Sep 08, 2017 20.90 21.60 20.50 20.62 242,126 -0.34(-1.62%)
Sep 07, 2017 20.75 21.08 20.64 20.96 241,199 +0.34(+1.65%)
Sep 06, 2017 21.28 21.37 20.44 20.62 361,567 -0.62(-2.92%)
Sep 05, 2017 20.61 21.28 20.61 21.24 675,095 +0.75(+3.66%)
Sep 01, 2017 20.65 20.70 20.34 20.49 195,260 -0.10(-0.49%)
Aug 31, 2017 20.44 20.68 20.37 20.59 515,252 +0.17(+0.83%)
Aug 30, 2017 20.70 20.75 20.33 20.42 339,802 -0.22(-1.07%)
Aug 29, 2017 20.20 20.64 20.15 20.64 501,433 +0.35(+1.72%)
Aug 28, 2017 20.00 20.30 19.76 20.29 352,459 +0.27(+1.35%)
Aug 25, 2017 19.85 20.18 19.84 20.02 305,962 +0.18(+0.91%)
Aug 24, 2017 19.75 20.00 19.67 19.84 371,887 +0.14(+0.71%)
Aug 23, 2017 19.48 19.72 19.42 19.70 198,093 +0.13(+0.66%)
Aug 22, 2017 19.26 19.65 19.22 19.57 470,084 +0.32(+1.66%)
Aug 21, 2017 19.33 19.37 19.07 19.25 184,086 -0.02(-0.10%)
Aug 18, 2017 19.14 19.46 18.87 19.27 326,921 -0.02(-0.10%)
Aug 17, 2017 19.46 19.64 19.23 19.29 423,703 -0.21(-1.08%)
Aug 16, 2017 19.60 19.60 19.26 19.50 316,711 -0.09(-0.46%)
Aug 15, 2017 19.50 19.71 19.22 19.59 410,972 +0.24(+1.24%)
Aug 14, 2017 18.57 19.37 18.45 19.35 677,213 +0.94(+5.11%)
Aug 11, 2017 18.32 18.52 18.19 18.41 339,015 +0.03(+0.16%)
Aug 10, 2017 18.70 18.80 18.25 18.38 317,371 -0.47(-2.49%)
Aug 09, 2017 18.03 18.92 18.03 18.85 660,488 +0.48(+2.61%)
Aug 08, 2017 18.52 18.75 17.96 18.37 780,416 -0.27(-1.45%)
Aug 07, 2017 19.10 19.28 18.60 18.64 651,042 -0.57(-2.97%)
Aug 04, 2017 19.42 15.10 19.21 2,270,131 +4.11(+27.22%)
Aug 03, 2017 15.13 15.36 14.96 15.10 371,492 -0.04(-0.26%)
Aug 02, 2017 15.01 15.29 14.82 15.14 302,017 +0.20(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.