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 (%)
Mar 30, 2012 13.18 13.18 12.01 12.10 141,427 -1.05(-7.98%)
Mar 29, 2012 13.00 13.25 12.90 13.15 159,193 +0.16(+1.23%)
Mar 28, 2012 13.00 13.06 12.77 12.99 169,169 -0.02(-0.15%)
Mar 27, 2012 12.65 13.22 12.62 13.01 253,526 +0.34(+2.68%)
Mar 26, 2012 12.63 12.96 12.31 12.67 215,478 +0.17(+1.36%)
Mar 23, 2012 11.29 12.52 11.15 12.50 689,519 +1.17(+10.33%)
Mar 22, 2012 10.97 11.38 10.93 11.33 121,715 +0.26(+2.35%)
Mar 21, 2012 10.68 11.23 10.68 11.07 119,567 +0.37(+3.46%)
Mar 20, 2012 11.41 11.41 10.63 10.70 104,920 -0.72(-6.30%)
Mar 19, 2012 11.50 11.67 11.40 11.42 66,014 -0.04(-0.35%)
Mar 16, 2012 11.47 11.50 11.16 11.46 80,205 +0.03(+0.26%)
Mar 15, 2012 11.03 11.47 10.98 11.43 80,169 +0.41(+3.72%)
Mar 14, 2012 10.99 11.08 10.86 11.02 96,153 +0.03(+0.27%)
Mar 13, 2012 10.80 10.99 10.80 10.99 103,648 +0.26(+2.42%)
Mar 12, 2012 10.95 10.95 10.51 10.73 254,232 -0.19(-1.74%)
Mar 09, 2012 10.77 10.99 10.75 10.92 109,032 +0.13(+1.20%)
Mar 08, 2012 10.65 10.84 10.52 10.79 203,801 +0.19(+1.79%)
Mar 07, 2012 9.970 10.64 9.880 10.60 321,716 +0.65(+6.53%)
Mar 06, 2012 9.650 9.980 9.600 9.950 177,252 +0.21(+2.16%)
Mar 05, 2012 9.490 9.800 9.380 9.740 114,889 +0.21(+2.20%)
Mar 02, 2012 9.640 9.799 9.420 9.530 73,888 -0.17(-1.75%)
Mar 01, 2012 9.530 9.850 9.500 9.700 201,120 +0.14(+1.46%)
Feb 29, 2012 9.500 9.650 9.010 9.560 510,704 +0.09(+0.95%)
Feb 28, 2012 9.010 9.520 8.950 9.470 235,792 +0.41(+4.53%)
Feb 27, 2012 8.580 9.110 8.450 9.060 237,228 +0.38(+4.38%)
Feb 24, 2012 8.840 8.860 8.520 8.680 67,846 -0.21(-2.36%)
Feb 23, 2012 8.950 9.000 8.500 8.890 240,737 -0.40(-4.31%)
Feb 22, 2012 9.440 9.450 9.150 9.290 66,336 -0.16(-1.69%)
Feb 21, 2012 9.750 9.750 9.410 9.450 95,040 -0.26(-2.68%)
Feb 17, 2012 9.350 9.750 8.670 9.710 312,524 +0.36(+3.85%)
Feb 16, 2012 9.300 9.450 9.260 9.350 145,027 +0.10(+1.08%)
Feb 15, 2012 9.320 9.320 9.080 9.250 93,980 +0.02(+0.22%)
Feb 14, 2012 8.790 9.270 8.790 9.230 124,721 +0.39(+4.41%)
Feb 13, 2012 8.650 8.920 8.600 8.840 97,100 +0.27(+3.15%)
Feb 10, 2012 9.310 9.310 8.410 8.570 164,251 -0.79(-8.44%)
Feb 09, 2012 9.450 9.450 9.160 9.360 80,049 -0.09(-0.95%)
Feb 08, 2012 9.030 9.450 8.900 9.450 195,384 +0.46(+5.12%)
Feb 07, 2012 8.990 9.110 8.864 8.990 91,365 -0.04(-0.44%)
Feb 06, 2012 8.710 9.110 8.640 9.030 237,763 +0.26(+2.96%)
Feb 03, 2012 8.760 8.820 8.640 8.770 85,365 +0.09(+1.04%)
Feb 02, 2012 8.330 8.720 8.190 8.680 122,157 +0.35(+4.20%)
Feb 01, 2012 8.210 8.380 8.150 8.330 103,481 +0.17(+2.08%)
Jan 31, 2012 8.080 8.200 8.030 8.160 57,451 +0.09(+1.12%)
Jan 30, 2012 7.990 8.200 7.990 8.070 62,405 +0.02(+0.25%)
Jan 27, 2012 7.980 8.070 7.940 8.050 59,872 +0.03(+0.37%)
Jan 26, 2012 8.020 8.050 7.780 8.020 104,053 +0.00(+0.00%)
Jan 25, 2012 7.990 8.050 7.930 8.020 179,368 +0.03(+0.38%)
Jan 24, 2012 8.000 8.064 7.900 7.990 52,645 -0.04(-0.50%)
Jan 23, 2012 8.180 8.220 7.960 8.030 57,722 -0.10(-1.23%)
Jan 20, 2012 8.190 8.240 8.060 8.130 65,415 -0.05(-0.61%)
Jan 19, 2012 8.200 8.340 8.090 8.180 96,836 +0.01(+0.12%)
Jan 18, 2012 8.200 8.287 8.100 8.170 47,622 -0.03(-0.37%)
Jan 17, 2012 8.220 8.320 8.065 8.200 77,102 -0.01(-0.12%)
Jan 13, 2012 8.240 8.260 7.980 8.210 69,794 -0.09(-1.08%)
Jan 12, 2012 8.120 8.420 7.910 8.300 70,692 +0.16(+1.97%)
Jan 11, 2012 8.050 8.280 8.050 8.140 67,381 +0.05(+0.62%)
Jan 10, 2012 8.480 8.500 8.030 8.090 107,770 -0.29(-3.46%)
Jan 09, 2012 8.420 8.420 8.360 8.380 59,693 -0.05(-0.59%)
Jan 06, 2012 8.430 8.500 8.390 8.430 38,583 -0.03(-0.35%)
Jan 05, 2012 8.500 8.500 8.410 8.460 16,694 -0.04(-0.47%)
Jan 04, 2012 8.530 8.570 8.440 8.500 47,924 -0.10(-1.16%)
Dec 30, 2011 8.600 8.650 8.560 8.600 54,824 -0.02(-0.23%)
Dec 29, 2011 8.670 8.740 8.570 8.620 22,105 -0.12(-1.37%)
Dec 28, 2011 8.980 8.980 8.720 8.740 26,418 -0.22(-2.46%)
Dec 27, 2011 8.810 9.034 8.750 8.960 110,051 +0.12(+1.36%)
Dec 23, 2011 8.820 8.930 8.260 8.840 79,478 +0.15(+1.73%)
Dec 21, 2011 8.800 8.880 8.610 8.690 37,953 -0.13(-1.47%)
Dec 20, 2011 8.960 8.960 8.800 8.820 57,261 +0.02(+0.23%)
Dec 19, 2011 9.160 9.190 8.770 8.800 63,506 -0.35(-3.83%)
Dec 16, 2011 8.880 9.170 8.810 9.150 257,710 +0.34(+3.86%)
Dec 15, 2011 8.430 8.873 8.200 8.810 313,880 +0.42(+5.01%)
Dec 14, 2011 8.210 8.410 8.100 8.390 69,558 +0.05(+0.60%)
Dec 13, 2011 8.430 8.450 8.303 8.340 65,647 -0.05(-0.60%)
Dec 12, 2011 8.350 8.420 8.230 8.390 94,706 -0.01(-0.12%)
Dec 09, 2011 8.290 8.500 8.050 8.400 47,243 +0.10(+1.20%)
Dec 08, 2011 8.400 8.400 8.160 8.300 82,908 -0.17(-2.01%)
Dec 07, 2011 8.310 8.480 8.310 8.470 102,980 +0.08(+0.95%)
Dec 06, 2011 8.460 8.460 8.321 8.390 100,527 -0.11(-1.29%)
Dec 05, 2011 8.590 8.702 8.400 8.500 126,511 +0.01(+0.12%)
Dec 02, 2011 8.440 8.510 8.300 8.490 106,597 +0.15(+1.80%)
Dec 01, 2011 8.460 8.500 8.120 8.340 160,082 -0.16(-1.88%)
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.