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, 2020 14.30 14.52 14.23 14.45 473,600 +0.05(+0.35%)
Jul 30, 2020 14.57 14.57 14.21 14.40 256,821 -0.16(-1.10%)
Jul 29, 2020 14.37 14.78 14.35 14.56 329,850 +0.04(+0.28%)
Jul 28, 2020 14.48 14.86 14.46 14.52 284,264 +0.00(+0.00%)
Jul 27, 2020 14.35 14.58 14.02 14.52 408,179 +0.23(+1.61%)
Jul 24, 2020 14.39 15.80 13.98 14.29 1,591,100 -0.17(-1.18%)
Jul 23, 2020 14.43 14.68 14.14 14.46 446,504 -0.08(-0.55%)
Jul 22, 2020 14.70 14.96 14.39 14.54 375,706 -0.31(-2.09%)
Jul 21, 2020 14.42 15.19 14.33 14.85 713,872 +0.66(+4.65%)
Jul 20, 2020 14.08 14.34 13.92 14.19 312,700 +0.10(+0.71%)
Jul 17, 2020 13.71 14.35 13.71 14.09 261,200 +0.27(+1.95%)
Jul 16, 2020 13.47 13.85 13.13 13.82 341,557 +0.15(+1.10%)
Jul 15, 2020 12.98 14.00 12.90 13.67 572,064 +1.00(+7.89%)
Jul 14, 2020 13.01 13.45 12.47 12.67 452,369 -0.39(-2.99%)
Jul 13, 2020 13.54 14.20 13.04 13.06 823,994 -0.19(-1.43%)
Jul 10, 2020 12.77 13.30 12.73 13.25 324,600 +0.35(+2.71%)
Jul 09, 2020 13.06 13.08 12.74 12.90 387,637 -0.20(-1.53%)
Jul 08, 2020 13.25 13.44 12.81 13.10 531,879 -0.15(-1.13%)
Jul 07, 2020 13.39 13.61 13.25 13.25 299,723 -0.28(-2.07%)
Jul 06, 2020 13.84 13.84 13.32 13.53 281,247 -0.05(-0.37%)
Jul 02, 2020 13.99 14.00 13.40 13.58 227,700 -0.15(-1.09%)
Jul 01, 2020 13.32 13.80 13.26 13.73 351,457 +0.41(+3.08%)
Jun 30, 2020 12.58 13.38 12.52 13.32 386,500 +0.76(+6.05%)
Jun 29, 2020 12.27 12.72 12.08 12.56 285,070 +0.46(+3.80%)
Jun 26, 2020 13.03 13.28 11.97 12.10 1,123,400 -1.04(-7.91%)
Jun 25, 2020 12.86 13.17 12.57 13.14 200,034 +0.24(+1.86%)
Jun 24, 2020 12.94 13.02 12.40 12.90 237,619 -0.20(-1.53%)
Jun 23, 2020 13.19 13.50 13.00 13.10 225,523 +0.14(+1.08%)
Jun 22, 2020 13.00 13.12 12.77 12.96 242,334 -0.08(-0.61%)
Jun 19, 2020 13.36 13.69 12.98 13.04 365,900 -0.13(-0.99%)
Jun 18, 2020 13.07 13.35 12.98 13.17 164,654 -0.05(-0.38%)
Jun 17, 2020 13.35 13.50 13.10 13.22 207,363 -0.15(-1.12%)
Jun 16, 2020 13.81 13.81 13.17 13.37 265,692 +0.11(+0.83%)
Jun 15, 2020 12.44 13.32 12.19 13.26 237,091 +0.41(+3.19%)
Jun 12, 2020 13.14 13.43 12.53 12.85 329,400 +0.29(+2.31%)
Jun 11, 2020 13.32 13.41 12.50 12.56 422,318 -1.44(-10.29%)
Jun 10, 2020 13.81 14.29 13.53 14.00 446,183 +0.38(+2.79%)
Jun 09, 2020 15.39 15.40 13.50 13.62 667,723 -2.09(-13.30%)
Jun 08, 2020 14.60 15.92 14.51 15.71 459,120 +1.39(+9.71%)
Jun 05, 2020 14.37 14.69 14.17 14.32 507,200 +0.29(+2.07%)
Jun 04, 2020 14.25 14.63 13.93 14.03 262,177 -0.31(-2.16%)
Jun 03, 2020 14.26 14.45 13.80 14.34 445,072 +0.45(+3.24%)
Jun 02, 2020 13.76 14.02 13.63 13.89 301,273 +0.25(+1.83%)
Jun 01, 2020 13.81 13.93 13.56 13.64 306,134 -0.06(-0.44%)
May 29, 2020 13.55 13.76 12.95 13.70 444,300 +0.10(+0.74%)
May 28, 2020 14.90 15.09 13.58 13.60 524,204 -1.24(-8.36%)
May 27, 2020 15.02 15.11 14.44 14.84 306,278 -0.04(-0.27%)
May 26, 2020 14.53 15.14 14.39 14.88 445,462 +0.88(+6.29%)
May 22, 2020 14.32 14.34 13.96 14.00 542,000 -0.27(-1.89%)
May 21, 2020 14.39 14.81 14.22 14.27 438,423 +0.02(+0.14%)
May 20, 2020 14.26 14.53 14.05 14.25 317,527 +0.18(+1.28%)
May 19, 2020 14.20 14.47 13.84 14.07 324,531 -0.18(-1.26%)
May 18, 2020 13.98 14.83 13.82 14.25 782,815 +0.80(+5.95%)
May 15, 2020 12.63 13.50 12.62 13.45 641,500 +0.76(+5.99%)
May 14, 2020 12.28 12.80 11.99 12.69 509,514 +0.18(+1.44%)
May 13, 2020 12.74 12.83 12.14 12.51 437,039 -0.47(-3.62%)
May 12, 2020 13.43 13.62 12.94 12.98 427,747 -0.29(-2.19%)
May 11, 2020 12.95 13.72 12.77 13.27 578,279 +0.34(+2.63%)
May 08, 2020 13.52 13.73 12.81 12.93 501,000 -0.39(-2.93%)
May 07, 2020 12.47 13.37 12.47 13.32 625,829 +0.98(+7.94%)
May 06, 2020 12.99 13.14 11.78 12.34 1,252,094 -0.75(-5.73%)
May 05, 2020 13.48 13.60 12.82 13.09 1,183,066 -0.16(-1.21%)
May 04, 2020 13.23 13.59 12.90 13.25 473,018 -0.27(-2.00%)
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.