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 28, 2020 12.00 12.67 11.77 12.67 658,000 +0.06(+0.48%)
Feb 27, 2020 12.82 13.19 12.60 12.61 757,200 -0.49(-3.74%)
Feb 26, 2020 13.52 14.00 12.84 13.10 863,103 -0.41(-3.03%)
Feb 25, 2020 14.22 14.64 13.42 13.51 1,350,348 -0.74(-5.19%)
Feb 24, 2020 13.84 15.80 12.75 14.25 2,480,650 -0.14(-0.97%)
Feb 21, 2020 14.77 15.07 14.04 14.39 491,500 -0.45(-3.03%)
Feb 20, 2020 14.37 15.00 14.33 14.84 619,580 +0.47(+3.27%)
Feb 19, 2020 14.02 14.54 13.94 14.37 1,005,172 +0.42(+3.01%)
Feb 18, 2020 13.83 14.17 13.41 13.95 685,758 +0.05(+0.36%)
Feb 14, 2020 14.35 14.47 13.55 13.90 1,041,900 -0.08(-0.57%)
Feb 13, 2020 12.98 13.99 12.74 13.98 1,054,612 +0.90(+6.88%)
Feb 12, 2020 12.65 13.25 12.54 13.08 1,252,516 +0.46(+3.65%)
Feb 11, 2020 11.64 13.06 11.63 12.62 1,468,123 +1.22(+10.70%)
Feb 10, 2020 11.85 12.00 11.38 11.40 240,692 -0.49(-4.12%)
Feb 07, 2020 11.68 12.03 11.45 11.89 329,900 +0.10(+0.85%)
Feb 06, 2020 11.86 12.00 11.70 11.79 261,657 +0.05(+0.43%)
Feb 05, 2020 11.60 12.14 11.44 11.74 344,916 +0.35(+3.07%)
Feb 04, 2020 11.75 11.83 11.31 11.39 406,715 -0.17(-1.47%)
Feb 03, 2020 11.32 11.79 11.31 11.56 582,072 +0.32(+2.85%)
Jan 31, 2020 11.62 11.65 11.14 11.24 452,100 -0.42(-3.60%)
Jan 30, 2020 12.17 12.33 11.62 11.66 479,335 -0.72(-5.82%)
Jan 29, 2020 12.43 12.93 12.18 12.38 586,410 -0.03(-0.24%)
Jan 28, 2020 12.42 13.16 12.36 12.41 532,524 +0.29(+2.39%)
Jan 27, 2020 11.54 12.28 11.48 12.12 428,680 +0.23(+1.93%)
Jan 24, 2020 12.26 12.29 11.62 11.89 535,400 -0.32(-2.62%)
Jan 23, 2020 12.63 12.63 12.20 12.21 405,699 -0.43(-3.40%)
Jan 22, 2020 12.60 13.12 12.47 12.64 437,946 +0.04(+0.32%)
Jan 21, 2020 12.91 13.09 12.57 12.60 765,251 -0.33(-2.55%)
Jan 17, 2020 13.00 13.42 12.71 12.93 1,466,700 +0.05(+0.39%)
Jan 16, 2020 11.83 12.92 11.82 12.88 1,136,044 +1.03(+8.69%)
Jan 15, 2020 11.45 11.99 11.44 11.85 580,423 +0.38(+3.31%)
Jan 14, 2020 11.66 11.82 11.14 11.47 615,323 -0.19(-1.63%)
Jan 13, 2020 10.93 11.84 10.88 11.66 1,026,121 +0.67(+6.10%)
Jan 10, 2020 10.89 11.24 10.86 10.99 489,000 +0.13(+1.20%)
Jan 09, 2020 10.70 10.97 10.59 10.86 607,499 +0.27(+2.55%)
Jan 08, 2020 10.46 10.77 10.38 10.59 483,744 +0.14(+1.34%)
Jan 07, 2020 10.25 10.46 10.14 10.45 447,026 +0.18(+1.75%)
Jan 06, 2020 10.13 10.56 9.900 10.27 520,695 +0.01(+0.10%)
Jan 03, 2020 10.50 10.58 9.800 10.26 911,600 -0.44(-4.11%)
Jan 02, 2020 11.05 11.19 10.60 10.70 622,007 -0.25(-2.28%)
Dec 31, 2019 10.77 11.18 10.75 10.95 461,200 +0.15(+1.39%)
Dec 30, 2019 10.87 10.96 10.78 10.80 449,928 -0.07(-0.64%)
Dec 27, 2019 11.46 11.50 10.78 10.87 487,200 -0.59(-5.15%)
Dec 26, 2019 11.87 12.02 11.40 11.46 299,401 -0.29(-2.47%)
Dec 24, 2019 11.31 11.87 11.31 11.75 163,300 +0.48(+4.26%)
Dec 23, 2019 11.26 11.37 10.95 11.27 330,411 +0.10(+0.90%)
Dec 20, 2019 11.30 11.49 10.82 11.17 715,700 -0.11(-0.98%)
Dec 19, 2019 11.30 11.40 11.15 11.28 464,974 -0.01(-0.09%)
Dec 18, 2019 12.03 12.12 11.25 11.29 567,773 -0.50(-4.24%)
Dec 17, 2019 12.37 12.48 11.75 11.79 1,246,640 -0.74(-5.91%)
Dec 16, 2019 11.50 12.65 11.50 12.53 915,500 +1.11(+9.72%)
Dec 13, 2019 11.55 11.66 11.23 11.42 366,500 -0.12(-1.04%)
Dec 12, 2019 11.44 11.88 11.38 11.54 349,228 +0.10(+0.87%)
Dec 11, 2019 11.23 11.54 11.14 11.44 407,634 +0.19(+1.69%)
Dec 10, 2019 11.91 12.05 11.19 11.25 534,808 -0.75(-6.25%)
Dec 09, 2019 12.16 12.56 11.96 12.00 512,467 -0.27(-2.20%)
Dec 06, 2019 11.70 12.37 11.54 12.27 571,100 +0.66(+5.68%)
Dec 05, 2019 11.50 11.69 11.33 11.61 507,450 +0.22(+1.93%)
Dec 04, 2019 11.08 11.62 10.97 11.39 612,447 +0.30(+2.71%)
Dec 03, 2019 11.04 11.23 10.97 11.09 344,010 -0.12(-1.07%)
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.