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 (%)
Nov 30, 2011 8.450 8.500 8.271 8.500 576,023 +0.27(+3.28%)
Nov 29, 2011 8.250 8.300 8.050 8.230 164,079 -0.06(-0.72%)
Nov 28, 2011 8.240 8.390 8.000 8.290 224,463 +0.19(+2.35%)
Nov 25, 2011 8.280 8.280 8.050 8.100 44,207 -0.27(-3.23%)
Nov 23, 2011 8.410 8.520 8.309 8.370 161,171 -0.14(-1.65%)
Nov 22, 2011 8.490 8.565 8.340 8.510 227,703 -0.02(-0.23%)
Nov 21, 2011 8.840 8.870 8.275 8.530 244,320 -0.45(-5.01%)
Nov 18, 2011 8.590 8.990 8.590 8.980 75,924 +0.05(+0.56%)
Nov 17, 2011 8.990 8.990 8.610 8.930 37,787 -0.09(-1.00%)
Nov 16, 2011 8.550 9.440 8.500 9.020 163,147 +0.37(+4.28%)
Nov 15, 2011 8.450 8.700 8.030 8.650 43,783 +0.15(+1.76%)
Nov 14, 2011 8.290 8.590 7.870 8.500 41,029 +0.08(+0.95%)
Nov 11, 2011 7.900 8.420 7.900 8.420 111,042 +0.54(+6.85%)
Nov 10, 2011 7.900 7.900 7.500 7.880 42,241 +0.07(+0.90%)
Nov 09, 2011 7.370 7.900 7.360 7.810 67,872 -0.03(-0.38%)
Nov 08, 2011 7.100 7.880 6.890 7.840 308,275 -0.05(-0.63%)
Nov 07, 2011 7.530 7.940 7.530 7.890 82,762 +0.13(+1.68%)
Nov 04, 2011 7.800 7.930 7.651 7.760 38,470 -0.14(-1.77%)
Nov 03, 2011 7.110 8.000 7.100 7.900 69,434 +0.35(+4.64%)
Nov 02, 2011 7.720 7.720 7.410 7.550 32,520 -0.03(-0.40%)
Nov 01, 2011 7.470 7.650 7.250 7.580 61,573 -0.07(-0.92%)
Oct 31, 2011 7.760 7.990 7.230 7.650 112,057 -0.35(-4.37%)
Oct 28, 2011 7.830 8.050 7.830 8.000 53,398 +0.20(+2.56%)
Oct 27, 2011 7.880 7.990 7.720 7.800 56,528 +0.13(+1.69%)
Oct 26, 2011 7.650 7.720 7.394 7.670 51,799 +0.04(+0.52%)
Oct 25, 2011 7.700 7.710 7.570 7.630 35,358 -0.06(-0.78%)
Oct 24, 2011 7.650 7.700 7.550 7.690 46,358 +0.10(+1.32%)
Oct 21, 2011 7.380 7.620 7.350 7.590 51,440 +0.34(+4.69%)
Oct 20, 2011 7.270 7.360 7.200 7.250 42,003 -0.06(-0.82%)
Oct 19, 2011 7.360 7.390 7.170 7.310 12,910 -0.04(-0.54%)
Oct 18, 2011 7.510 7.590 7.130 7.350 55,252 -0.11(-1.47%)
Oct 17, 2011 7.600 7.600 7.420 7.460 35,127 -0.21(-2.74%)
Oct 14, 2011 7.400 7.700 7.360 7.670 73,287 +0.34(+4.64%)
Oct 13, 2011 7.960 7.970 7.150 7.330 67,613 -0.60(-7.57%)
Oct 12, 2011 7.750 8.250 7.712 7.930 119,348 +0.23(+2.99%)
Oct 11, 2011 7.140 7.780 7.100 7.700 90,027 +0.51(+7.09%)
Oct 10, 2011 6.990 7.250 6.860 7.190 34,496 +0.32(+4.66%)
Oct 07, 2011 6.860 7.150 6.500 6.870 135,189 +0.05(+0.73%)
Oct 06, 2011 6.800 7.000 6.690 6.820 86,559 +0.07(+1.04%)
Oct 05, 2011 6.880 7.065 6.655 6.750 43,929 -0.07(-1.03%)
Oct 04, 2011 6.780 6.840 6.010 6.820 84,404 -0.03(-0.44%)
Oct 03, 2011 7.140 7.280 6.760 6.850 44,424 -0.30(-4.20%)
Sep 30, 2011 7.100 7.200 6.810 7.150 65,456 +0.00(+0.00%)
Sep 29, 2011 7.790 7.790 7.100 7.150 44,490 -0.46(-6.04%)
Sep 28, 2011 7.750 7.790 7.460 7.610 50,670 -0.10(-1.30%)
Sep 27, 2011 7.410 7.870 7.250 7.710 124,897 +0.50(+6.93%)
Sep 26, 2011 7.670 7.760 6.940 7.210 99,162 -0.36(-4.76%)
Sep 23, 2011 7.090 7.760 7.050 7.570 143,600 -0.19(-2.45%)
Sep 22, 2011 7.700 8.100 7.600 7.760 92,318 -0.16(-2.02%)
Sep 21, 2011 8.150 8.250 7.880 7.920 97,979 -0.23(-2.82%)
Sep 20, 2011 8.240 8.500 8.070 8.150 87,164 -0.09(-1.09%)
Sep 19, 2011 8.320 8.320 8.200 8.240 27,587 -0.21(-2.49%)
Sep 16, 2011 8.500 8.725 8.420 8.450 62,707 -0.05(-0.59%)
Sep 15, 2011 8.760 8.760 8.490 8.500 69,478 +0.05(+0.59%)
Sep 14, 2011 8.530 8.600 8.350 8.450 51,456 +0.05(+0.60%)
Sep 13, 2011 8.120 8.420 8.120 8.400 77,898 +0.30(+3.70%)
Sep 12, 2011 8.020 8.240 8.020 8.100 54,039 -0.03(-0.37%)
Sep 09, 2011 8.150 8.380 8.030 8.130 42,478 -0.07(-0.85%)
Sep 08, 2011 8.400 8.640 8.170 8.200 26,368 -0.28(-3.30%)
Sep 07, 2011 8.420 8.790 8.400 8.480 46,856 +0.20(+2.42%)
Sep 06, 2011 8.170 8.330 8.060 8.280 42,536 -0.12(-1.43%)
Sep 02, 2011 8.610 8.610 8.360 8.400 42,694 -0.32(-3.67%)
Sep 01, 2011 8.780 8.800 8.510 8.720 52,045 -0.03(-0.34%)
Aug 31, 2011 8.800 9.000 8.550 8.750 122,469 -0.01(-0.11%)
Aug 30, 2011 8.640 8.780 8.320 8.760 37,246 +0.03(+0.34%)
Aug 29, 2011 8.510 9.000 8.510 8.730 62,072 +0.31(+3.68%)
Aug 26, 2011 8.260 8.699 8.260 8.420 8,500 +0.16(+1.94%)
Aug 25, 2011 8.670 8.680 8.250 8.260 56,008 -0.40(-4.62%)
Aug 24, 2011 8.355 8.800 8.280 8.660 61,411 +0.26(+3.10%)
Aug 23, 2011 8.080 8.460 8.080 8.400 78,950 +0.37(+4.61%)
Aug 22, 2011 8.200 8.220 7.980 8.030 38,604 +0.06(+0.75%)
Aug 19, 2011 8.430 8.810 7.900 7.970 68,721 -0.42(-5.01%)
Aug 18, 2011 8.890 8.890 8.260 8.390 140,315 -0.57(-6.36%)
Aug 17, 2011 8.930 9.030 8.699 8.960 119,856 +0.16(+1.82%)
Aug 16, 2011 9.000 9.000 8.750 8.800 46,978 -0.22(-2.44%)
Aug 15, 2011 9.020 9.490 8.890 9.020 138,314 +0.15(+1.69%)
Aug 12, 2011 8.200 9.140 8.130 8.870 162,413 +0.63(+7.65%)
Aug 11, 2011 8.010 8.320 7.960 8.240 79,970 +0.24(+3.00%)
Aug 10, 2011 8.030 8.390 7.901 8.000 151,972 -0.12(-1.48%)
Aug 09, 2011 8.020 8.400 7.630 8.120 177,947 +0.52(+6.84%)
Aug 08, 2011 8.000 8.020 6.710 7.600 402,197 -0.90(-10.59%)
Aug 05, 2011 8.610 9.500 8.210 8.500 382,248 -0.49(-5.45%)
Aug 04, 2011 9.500 9.580 8.750 8.990 201,422 -0.47(-4.97%)
Aug 03, 2011 9.280 9.500 8.810 9.460 146,200 +0.45(+4.99%)
Aug 02, 2011 9.190 9.600 9.010 9.010 166,278 -0.12(-1.31%)
Aug 01, 2011 9.020 9.140 8.500 9.130 176,881 +0.36(+4.10%)
Jul 29, 2011 8.830 8.840 8.461 8.770 141,982 -0.17(-1.90%)
Jul 28, 2011 8.790 9.010 8.401 8.940 52,984 +0.14(+1.59%)
Jul 27, 2011 8.850 8.919 8.420 8.800 135,402 -0.04(-0.45%)
Jul 26, 2011 8.170 8.900 8.170 8.840 165,257 +0.63(+7.67%)
Jul 25, 2011 8.820 8.820 8.130 8.210 183,196 -0.69(-7.75%)
Jul 22, 2011 8.910 9.130 8.810 8.900 59,432 -0.07(-0.78%)
Jul 21, 2011 8.980 9.164 8.800 8.970 65,855 +0.03(+0.34%)
Jul 20, 2011 9.350 9.350 8.900 8.940 79,159 -0.14(-1.54%)
Jul 19, 2011 8.990 9.190 8.910 9.080 46,344 +0.12(+1.34%)
Jul 18, 2011 8.970 9.280 8.880 8.960 123,288 +0.11(+1.24%)
Jul 15, 2011 8.900 9.300 8.830 8.850 80,499 +0.05(+0.57%)
Jul 14, 2011 9.470 9.500 8.790 8.800 137,904 -0.63(-6.68%)
Jul 13, 2011 9.680 9.815 9.290 9.430 121,055 +0.33(+3.63%)
Jul 12, 2011 9.370 9.630 9.100 9.100 100,397 -0.45(-4.71%)
Jul 11, 2011 9.700 9.880 9.310 9.550 107,140 -0.12(-1.24%)
Jul 08, 2011 9.210 9.700 9.100 9.670 150,495 +0.40(+4.31%)
Jul 07, 2011 9.500 9.680 9.230 9.270 175,326 -0.09(-0.96%)
Jul 06, 2011 9.040 9.360 9.020 9.360 136,165 +0.25(+2.74%)
Jul 05, 2011 9.100 9.200 9.000 9.110 110,016 +0.13(+1.45%)
Jul 01, 2011 9.100 9.100 8.900 8.980 158,165 -0.10(-1.10%)
Jun 30, 2011 9.340 9.460 9.010 9.080 124,847 -0.18(-1.94%)
Jun 29, 2011 9.380 9.380 9.000 9.260 168,952 +0.20(+2.21%)
Jun 28, 2011 9.190 9.790 9.019 9.060 121,941 -0.06(-0.66%)
Jun 27, 2011 9.290 9.440 9.050 9.120 177,151 +0.12(+1.33%)
Jun 24, 2011 9.240 9.450 8.650 9.000 924,047 -0.13(-1.42%)
Jun 23, 2011 8.780 9.200 8.530 9.130 180,754 +0.35(+3.99%)
Jun 22, 2011 8.130 8.850 8.130 8.780 190,343 +0.58(+7.07%)
Jun 21, 2011 8.360 8.650 8.030 8.200 319,399 -0.17(-2.03%)
Jun 20, 2011 8.410 8.910 8.140 8.370 239,400 -0.54(-6.06%)
Jun 17, 2011 9.820 9.890 8.590 8.910 293,697 -0.67(-6.99%)
Jun 16, 2011 9.230 9.800 9.230 9.580 280,667 +0.07(+0.74%)
Jun 15, 2011 9.500 9.620 9.050 9.510 332,182 -0.14(-1.45%)
Jun 14, 2011 10.50 10.95 9.380 9.650 1,447,586 -0.46(-4.55%)
Jun 13, 2011 8.070 10.42 7.980 10.11 3,508,615 +2.46(+32.16%)
Jun 10, 2011 7.620 8.060 6.980 7.650 273,548 -0.02(-0.26%)
Jun 09, 2011 7.480 7.950 7.410 7.670 220,855 +0.26(+3.51%)
Jun 08, 2011 8.840 9.130 7.251 7.410 251,940 -1.46(-16.46%)
Jun 07, 2011 9.940 10.00 8.750 8.870 131,523 -0.73(-7.60%)
Jun 06, 2011 10.27 10.57 9.330 9.600 300,796 -0.57(-5.60%)
Jun 03, 2011 9.800 10.70 9.800 10.17 34,917 +0.34(+3.46%)
May 24, 2011 9.380 9.840 9.380 9.830 56,408 +0.33(+3.47%)
May 23, 2011 9.530 9.550 8.910 9.500 336,229 -0.21(-2.16%)
May 20, 2011 9.880 10.08 9.600 9.710 109,118 -0.24(-2.41%)
May 19, 2011 9.410 10.37 9.368 9.950 81,337 +0.62(+6.65%)
May 18, 2011 9.010 9.609 8.920 9.330 197,090 +0.45(+5.07%)
May 17, 2011 9.190 9.250 8.830 8.880 172,481 -0.50(-5.33%)
May 16, 2011 10.57 10.79 9.010 9.380 306,871 -1.37(-12.74%)
May 13, 2011 11.64 11.64 10.61 10.75 56,834 -0.93(-7.96%)
May 12, 2011 11.83 11.85 11.51 11.68 85,357 -0.14(-1.18%)
May 11, 2011 11.65 11.94 11.40 11.82 155,842 +0.05(+0.47%)
May 10, 2011 12.00 12.10 11.40 11.77 253,850 -0.23(-1.96%)
May 09, 2011 12.34 12.36 11.75 12.00 53,929 -0.10(-0.83%)
May 06, 2011 12.38 12.40 11.85 12.10 180,939 -0.08(-0.66%)
May 05, 2011 11.75 12.38 11.55 12.18 825,423 +0.08(+0.66%)
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.