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 (%)
Jun 29, 2012 11.37 11.68 11.25 11.62 171,262 +0.50(+4.50%)
Jun 28, 2012 10.94 11.20 10.81 11.12 152,578 +0.07(+0.63%)
Jun 27, 2012 10.95 11.19 10.95 11.05 106,867 +0.10(+0.91%)
Jun 26, 2012 11.03 11.18 10.91 10.95 80,217 -0.04(-0.36%)
Jun 25, 2012 11.16 11.17 10.63 10.99 163,619 -0.27(-2.40%)
Jun 22, 2012 10.98 11.41 10.92 11.26 1,532,367 +0.34(+3.11%)
Jun 21, 2012 11.22 11.30 10.89 10.92 166,878 -0.25(-2.24%)
Jun 20, 2012 11.33 11.35 11.07 11.17 178,361 -0.20(-1.76%)
Jun 19, 2012 11.22 11.38 11.12 11.37 205,833 +0.15(+1.34%)
Jun 18, 2012 11.15 11.48 10.96 11.22 453,372 +0.32(+2.94%)
Jun 15, 2012 10.73 10.96 10.73 10.90 104,276 +0.13(+1.21%)
Jun 14, 2012 11.37 11.37 10.69 10.77 168,718 -0.55(-4.86%)
Jun 13, 2012 10.71 11.50 10.70 11.32 267,736 +0.65(+6.09%)
Jun 12, 2012 9.920 10.77 9.541 10.67 186,114 +0.72(+7.24%)
Jun 11, 2012 10.09 10.26 9.830 9.950 141,537 -0.04(-0.40%)
Jun 08, 2012 9.830 10.03 9.440 9.990 46,177 +0.10(+1.01%)
Jun 07, 2012 9.990 10.09 9.630 9.890 74,103 +0.04(+0.41%)
Jun 06, 2012 9.410 9.850 9.410 9.850 68,956 +0.42(+4.45%)
Jun 05, 2012 9.430 9.700 9.220 9.430 75,002 -0.01(-0.11%)
Jun 04, 2012 9.540 9.990 9.180 9.440 101,329 -0.05(-0.53%)
Jun 01, 2012 9.510 9.660 9.360 9.490 86,273 -0.09(-0.94%)
May 31, 2012 9.820 9.820 9.360 9.580 181,314 -0.22(-2.24%)
May 30, 2012 9.900 9.990 9.540 9.800 156,811 -0.19(-1.90%)
May 29, 2012 9.750 10.09 9.700 9.990 79,762 +0.35(+3.63%)
May 25, 2012 9.460 9.670 9.370 9.640 37,423 +0.14(+1.47%)
May 24, 2012 9.710 9.710 9.440 9.500 43,124 -0.18(-1.86%)
May 23, 2012 9.520 9.750 9.300 9.680 111,494 +0.06(+0.62%)
May 22, 2012 9.920 9.946 9.490 9.620 235,207 -0.36(-3.61%)
May 21, 2012 10.08 10.14 9.860 9.980 187,971 -0.07(-0.70%)
May 18, 2012 10.17 10.37 10.00 10.05 128,627 -0.15(-1.47%)
May 17, 2012 10.29 10.37 9.921 10.20 118,757 -0.12(-1.16%)
May 16, 2012 10.23 10.52 10.16 10.32 68,832 +0.08(+0.78%)
May 15, 2012 9.820 10.57 9.820 10.24 57,888 +0.35(+3.54%)
May 14, 2012 9.890 9.980 9.740 9.890 104,152 -0.04(-0.40%)
May 11, 2012 10.02 10.14 9.760 9.930 65,108 -0.14(-1.39%)
May 10, 2012 9.940 10.12 9.760 10.07 155,885 +0.17(+1.72%)
May 09, 2012 10.25 10.35 9.850 9.900 57,512 -0.46(-4.44%)
May 08, 2012 10.41 10.43 10.07 10.36 81,924 -0.12(-1.15%)
May 07, 2012 10.67 10.75 10.40 10.48 95,073 -0.20(-1.87%)
May 04, 2012 9.850 10.71 9.760 10.68 183,902 +0.88(+8.98%)
May 03, 2012 10.65 11.46 9.800 9.800 294,539 -0.90(-8.41%)
May 02, 2012 10.41 10.71 10.25 10.70 56,863 +0.20(+1.90%)
May 01, 2012 10.49 10.76 10.13 10.50 63,519 -0.03(-0.28%)
Apr 30, 2012 10.45 10.74 10.35 10.53 79,069 +0.14(+1.35%)
Apr 27, 2012 10.05 10.61 10.01 10.39 58,403 +0.35(+3.49%)
Apr 26, 2012 9.980 10.12 9.850 10.04 159,099 +0.02(+0.20%)
Apr 25, 2012 10.41 10.63 9.990 10.02 107,954 -0.35(-3.38%)
Apr 24, 2012 10.50 10.52 10.12 10.37 120,330 -0.17(-1.61%)
Apr 23, 2012 10.39 10.58 9.990 10.54 91,583 +0.05(+0.52%)
Apr 20, 2012 10.98 10.98 10.03 10.48 239,128 -0.38(-3.45%)
Apr 19, 2012 11.09 11.43 10.82 10.86 111,885 -0.21(-1.90%)
Apr 18, 2012 11.32 11.34 10.94 11.07 465,963 -0.29(-2.55%)
Apr 17, 2012 11.41 11.44 10.99 11.36 43,014 -0.01(-0.09%)
Apr 16, 2012 11.47 11.47 11.28 11.37 51,172 -0.02(-0.18%)
Apr 13, 2012 11.55 11.55 11.18 11.39 36,126 -0.18(-1.56%)
Apr 12, 2012 10.99 11.62 10.95 11.57 116,041 +0.23(+2.07%)
Apr 11, 2012 11.03 11.42 11.00 11.34 51,944 +0.30(+2.67%)
Apr 10, 2012 11.08 11.19 10.90 11.04 170,137 -0.07(-0.63%)
Apr 09, 2012 10.80 11.14 10.80 11.11 70,754 +0.02(+0.18%)
Apr 05, 2012 11.10 11.26 10.94 11.09 104,400 -0.08(-0.72%)
Apr 04, 2012 11.54 11.54 11.01 11.17 87,885 -0.49(-4.20%)
Apr 03, 2012 11.90 12.31 11.64 11.66 78,407 -0.53(-4.35%)
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.