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 (%)
Jul 31, 2018 22.48 23.15 22.45 23.11 315,526 +0.76(+3.40%)
Jul 30, 2018 22.49 22.64 22.16 22.35 260,003 -0.19(-0.84%)
Jul 27, 2018 22.81 23.09 22.25 22.54 342,500 -0.27(-1.18%)
Jul 26, 2018 22.38 23.02 22.38 22.81 247,920 +0.43(+1.92%)
Jul 25, 2018 22.82 22.20 22.38 497,126 +0.18(+0.81%)
Jul 24, 2018 22.04 22.27 21.79 22.20 367,881 +0.25(+1.14%)
Jul 23, 2018 21.85 22.07 21.46 21.95 371,062 +0.02(+0.09%)
Jul 20, 2018 22.71 22.79 21.92 21.93 218,740 -0.79(-3.48%)
Jul 19, 2018 22.55 23.00 22.44 22.72 314,771 +0.16(+0.71%)
Jul 18, 2018 23.03 23.48 22.43 22.56 251,600 -0.40(-1.74%)
Jul 17, 2018 22.21 23.22 22.18 22.96 410,722 +0.46(+2.04%)
Jul 16, 2018 23.30 23.30 22.29 22.50 524,299 -0.77(-3.31%)
Jul 13, 2018 23.46 24.00 23.22 23.27 284,853 -0.71(-2.96%)
Jul 12, 2018 23.34 24.37 23.16 23.98 346,056 +0.69(+2.96%)
Jul 11, 2018 24.00 24.13 23.03 23.29 321,931 -0.74(-3.08%)
Jul 10, 2018 24.59 24.59 23.67 24.03 175,574 -0.48(-1.96%)
Jul 09, 2018 24.29 24.56 24.10 24.51 356,585 +0.37(+1.53%)
Jul 06, 2018 23.90 24.15 23.74 24.14 190,438 +0.20(+0.84%)
Jul 05, 2018 23.34 23.95 23.12 23.94 266,636 +0.69(+2.97%)
Jul 03, 2018 23.25 23.25 23.25 0 +0.25(+1.09%)
Jul 02, 2018 22.45 23.02 22.25 23.00 244,380 +0.41(+1.81%)
Jun 29, 2018 22.24 22.66 21.90 22.59 417,326 +0.38(+1.71%)
Jun 28, 2018 22.11 22.22 21.85 22.21 351,256 +0.21(+0.95%)
Jun 27, 2018 22.38 22.47 21.97 22.00 343,590 -0.30(-1.35%)
Jun 26, 2018 22.21 22.57 21.99 22.30 290,716 +0.08(+0.36%)
Jun 25, 2018 22.68 22.68 22.09 22.22 412,537 -0.51(-2.24%)
Jun 22, 2018 23.72 23.72 22.61 22.73 881,430 -0.95(-4.01%)
Jun 21, 2018 23.61 23.83 23.50 23.68 323,813 +0.03(+0.13%)
Jun 20, 2018 23.57 23.71 23.28 23.65 232,774 +0.10(+0.42%)
Jun 19, 2018 24.35 23.38 23.55 544,497 -0.85(-3.48%)
Jun 18, 2018 24.45 24.50 23.97 24.40 492,297 -0.05(-0.20%)
Jun 15, 2018 24.72 24.21 24.45 1,035,163 +0.24(+0.99%)
Jun 14, 2018 24.11 24.34 23.89 24.21 413,103 +0.16(+0.67%)
Jun 13, 2018 23.46 24.28 23.20 24.05 491,290 +0.57(+2.43%)
Jun 12, 2018 23.67 23.93 23.36 23.48 396,951 -0.09(-0.38%)
Jun 11, 2018 23.25 23.78 23.20 23.57 318,130 +0.34(+1.46%)
Jun 08, 2018 22.83 23.48 22.83 23.23 384,288 +0.41(+1.80%)
Jun 07, 2018 22.93 23.01 22.46 22.82 399,027 -0.08(-0.35%)
Jun 06, 2018 23.02 23.15 22.71 22.90 342,284 -0.19(-0.82%)
Jun 05, 2018 22.55 23.32 22.55 23.09 499,253 +0.59(+2.62%)
Jun 04, 2018 22.10 22.51 22.10 22.50 317,680 +0.49(+2.23%)
Jun 01, 2018 21.74 22.04 21.46 22.01 348,706 +0.50(+2.32%)
May 31, 2018 22.05 22.29 21.50 21.51 1,099,330 -0.48(-2.18%)
May 30, 2018 22.00 22.53 21.72 21.99 608,630 -0.02(-0.09%)
May 29, 2018 20.78 22.06 20.78 22.01 576,239 +1.15(+5.51%)
May 25, 2018 20.86 20.86 20.86 0 +0.32(+1.56%)
May 24, 2018 20.19 20.60 20.07 20.54 391,289 +0.30(+1.48%)
May 23, 2018 20.08 20.86 20.02 20.24 429,277 +0.18(+0.90%)
May 22, 2018 21.55 21.59 20.06 20.06 421,389 -1.45(-6.74%)
May 21, 2018 21.23 21.75 21.05 21.51 450,446 +0.39(+1.85%)
May 18, 2018 20.80 21.23 20.54 21.12 352,207 +0.37(+1.78%)
May 17, 2018 20.45 20.94 20.32 20.75 329,411 +0.33(+1.62%)
May 16, 2018 20.32 20.44 20.24 20.42 298,857 +0.06(+0.29%)
May 15, 2018 20.43 20.60 20.06 20.36 352,866 -0.08(-0.39%)
May 14, 2018 21.02 21.18 20.42 20.44 317,211 -0.48(-2.29%)
May 11, 2018 20.44 21.04 20.42 20.92 523,479 +0.55(+2.70%)
May 10, 2018 21.13 21.26 20.24 20.37 763,182 -0.64(-3.05%)
May 09, 2018 21.49 21.51 20.82 21.01 311,887 -0.37(-1.73%)
May 08, 2018 20.82 21.40 20.32 21.38 1,042,638 +0.56(+2.69%)
May 07, 2018 22.92 23.05 20.75 20.82 1,003,936 -2.14(-9.32%)
May 04, 2018 23.47 23.95 21.04 22.96 1,320,836 +0.57(+2.55%)
May 03, 2018 23.41 23.68 21.97 22.39 751,194 -1.09(-4.64%)
May 02, 2018 22.95 23.78 22.95 23.48 354,873 +0.51(+2.22%)
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.