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 (%)
Feb 29, 2016 7.100 7.260 6.925 7.170 833,450 +0.24(+3.46%)
Feb 26, 2016 6.260 6.930 6.260 6.930 701,428 +0.64(+10.17%)
Feb 25, 2016 6.000 6.370 6.000 6.290 555,758 +0.26(+4.31%)
Feb 24, 2016 5.850 6.060 5.750 6.030 233,206 +0.15(+2.55%)
Feb 23, 2016 5.910 6.050 5.805 5.880 232,193 -0.04(-0.68%)
Feb 22, 2016 5.930 6.080 5.890 5.920 233,678 +0.05(+0.85%)
Feb 19, 2016 5.740 6.010 5.740 5.870 171,605 +0.12(+2.09%)
Feb 18, 2016 5.890 6.050 5.730 5.750 141,508 -0.15(-2.54%)
Feb 17, 2016 6.060 6.260 5.798 5.900 185,427 -0.12(-1.99%)
Feb 16, 2016 6.020 6.150 5.970 6.020 183,766 +0.08(+1.35%)
Feb 12, 2016 5.860 5.940 5.940 5.940 173,700 +0.15(+2.59%)
Feb 11, 2016 5.400 5.850 5.400 5.790 219,754 +0.27(+4.89%)
Feb 10, 2016 5.620 5.780 5.480 5.520 193,236 -0.01(-0.18%)
Feb 09, 2016 5.500 5.580 5.410 5.530 245,852 -0.04(-0.63%)
Feb 08, 2016 5.850 5.880 5.495 5.565 273,841 -0.33(-5.68%)
Feb 05, 2016 6.020 6.160 5.870 5.900 270,396 -0.12(-1.99%)
Feb 04, 2016 6.010 6.130 5.950 6.020 163,019 -0.04(-0.66%)
Feb 03, 2016 6.040 6.080 5.910 6.060 222,281 +0.06(+1.00%)
Feb 02, 2016 6.060 6.150 5.940 6.000 300,252 -0.13(-2.12%)
Feb 01, 2016 6.070 6.210 6.040 6.130 366,756 +0.03(+0.49%)
Jan 29, 2016 6.020 6.150 5.960 6.100 284,770 +0.09(+1.50%)
Jan 28, 2016 6.080 6.150 5.930 6.010 300,583 -0.03(-0.50%)
Jan 27, 2016 5.940 6.130 5.890 6.040 418,470 +0.09(+1.51%)
Jan 26, 2016 6.030 6.030 5.850 5.950 352,007 +0.06(+1.02%)
Jan 25, 2016 6.120 6.240 5.870 5.890 265,416 -0.23(-3.76%)
Jan 22, 2016 5.980 6.140 5.860 6.120 740,557 +0.29(+4.97%)
Jan 21, 2016 5.590 6.000 5.570 5.830 489,112 +0.24(+4.29%)
Jan 20, 2016 5.660 5.680 5.420 5.590 528,212 -0.14(-2.44%)
Jan 19, 2016 6.100 6.150 5.630 5.730 444,577 -0.31(-5.13%)
Jan 15, 2016 6.140 6.040 6.040 6.040 404,600 -0.29(-4.58%)
Jan 14, 2016 6.450 6.570 6.270 6.330 254,631 -0.07(-1.09%)
Jan 13, 2016 6.200 7.020 6.200 6.400 468,737 +0.24(+3.90%)
Jan 12, 2016 6.250 6.330 6.050 6.160 276,482 -0.04(-0.65%)
Jan 11, 2016 6.160 6.200 5.950 6.200 283,810 +0.12(+1.97%)
Jan 08, 2016 6.190 6.420 6.060 6.080 230,175 -0.09(-1.46%)
Jan 07, 2016 6.380 6.420 6.050 6.170 298,895 -0.33(-5.08%)
Jan 06, 2016 6.440 6.790 6.350 6.500 290,693 -0.04(-0.61%)
Jan 05, 2016 6.660 6.720 6.465 6.540 201,694 -0.11(-1.65%)
Jan 04, 2016 6.480 6.760 6.330 6.650 226,307 +0.03(+0.45%)
Dec 31, 2015 6.600 6.620 6.620 6.620 205,500 -0.03(-0.45%)
Dec 30, 2015 6.780 6.950 6.630 6.650 111,567 -0.19(-2.78%)
Dec 29, 2015 6.860 6.980 6.670 6.840 292,096 +0.04(+0.59%)
Dec 28, 2015 6.980 7.080 6.780 6.800 156,889 -0.20(-2.86%)
Dec 24, 2015 6.990 7.000 7.000 7.000 107,100 +0.03(+0.43%)
Dec 23, 2015 6.880 7.090 6.545 6.970 219,101 +0.11(+1.60%)
Dec 22, 2015 6.700 6.940 6.560 6.860 210,847 +0.17(+2.54%)
Dec 21, 2015 6.730 6.810 6.560 6.690 115,761 +0.01(+0.15%)
Dec 18, 2015 6.310 6.780 6.260 6.680 344,991 +0.33(+5.20%)
Dec 17, 2015 6.410 6.460 6.270 6.350 319,017 +0.00(+0.00%)
Dec 16, 2015 6.280 6.360 6.175 6.350 383,639 +0.14(+2.25%)
Dec 15, 2015 6.040 6.290 5.885 6.210 314,689 +0.24(+4.02%)
Dec 14, 2015 6.120 6.310 5.930 5.970 288,663 -0.18(-2.93%)
Dec 11, 2015 6.260 6.400 6.150 6.150 236,269 -0.26(-4.06%)
Dec 10, 2015 6.490 6.510 6.350 6.410 203,594 -0.08(-1.23%)
Dec 09, 2015 6.220 6.500 6.140 6.490 300,387 +0.23(+3.67%)
Dec 08, 2015 6.460 6.490 6.304 6.260 147,687 -0.29(-4.43%)
Dec 07, 2015 6.770 6.780 6.400 6.550 275,260 -0.22(-3.25%)
Dec 04, 2015 6.780 6.950 6.610 6.770 193,620 -0.03(-0.44%)
Dec 03, 2015 6.480 7.265 6.250 6.800 852,204 +0.33(+5.10%)
Dec 02, 2015 6.500 6.530 6.360 6.470 102,740 -0.04(-0.61%)
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.