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 (%)
Sep 28, 2018 33.78 35.15 33.66 34.90 460,700 +0.75(+2.20%)
Sep 27, 2018 32.98 34.30 32.96 34.15 617,760 +1.22(+3.70%)
Sep 26, 2018 33.17 33.50 32.52 32.93 356,011 -0.18(-0.54%)
Sep 25, 2018 32.29 33.47 31.84 33.11 385,394 +0.87(+2.70%)
Sep 24, 2018 32.42 33.00 31.85 32.24 296,369 -0.18(-0.56%)
Sep 21, 2018 32.52 33.72 32.36 32.42 433,800 -0.05(-0.15%)
Sep 20, 2018 32.75 32.85 32.12 32.47 247,324 -0.24(-0.73%)
Sep 19, 2018 34.55 34.72 32.58 32.71 396,492 -2.13(-6.11%)
Sep 18, 2018 34.14 35.06 34.01 34.84 284,765 +0.85(+2.50%)
Sep 17, 2018 34.55 34.65 32.98 33.99 541,967 -0.59(-1.71%)
Sep 14, 2018 34.39 35.98 33.98 34.58 901,500 +0.20(+0.58%)
Sep 13, 2018 33.53 34.57 33.11 34.38 262,871 +1.09(+3.27%)
Sep 12, 2018 33.28 33.49 32.65 33.29 249,502 -0.06(-0.18%)
Sep 11, 2018 33.16 33.87 32.91 33.35 253,550 -0.02(-0.06%)
Sep 10, 2018 33.22 33.69 33.08 33.37 252,416 +0.44(+1.34%)
Sep 07, 2018 32.68 33.94 32.67 32.93 366,400 +0.90(+2.81%)
Sep 06, 2018 32.27 32.49 31.96 32.03 227,802 -0.13(-0.40%)
Sep 05, 2018 33.42 33.88 30.70 32.16 485,172 -1.22(-3.65%)
Sep 04, 2018 33.16 34.01 33.16 33.38 445,564 +0.30(+0.91%)
Aug 31, 2018 33.08 33.08 33.08 0 +0.72(+2.22%)
Aug 30, 2018 32.40 32.96 31.85 32.36 357,283 +0.05(+0.15%)
Aug 29, 2018 32.07 32.51 31.68 32.31 225,765 +0.24(+0.75%)
Aug 28, 2018 31.86 32.17 31.63 32.07 187,982 +0.26(+0.82%)
Aug 27, 2018 31.45 32.02 31.40 31.81 164,736 +0.04(+0.13%)
Aug 24, 2018 31.23 31.80 30.82 31.77 191,200 +0.54(+1.73%)
Aug 23, 2018 31.56 31.61 30.97 31.23 157,406 -0.23(-0.73%)
Aug 22, 2018 32.42 32.49 31.35 31.46 310,434 -1.02(-3.14%)
Aug 21, 2018 31.53 32.81 31.35 32.48 400,349 +1.13(+3.60%)
Aug 20, 2018 31.48 31.59 30.76 31.35 275,130 +0.33(+1.06%)
Aug 17, 2018 31.05 31.16 29.97 31.02 346,500 -0.13(-0.42%)
Aug 16, 2018 30.97 31.37 30.67 31.15 374,947 +0.42(+1.37%)
Aug 15, 2018 31.55 31.62 30.53 30.73 405,893 -0.89(-2.81%)
Aug 14, 2018 31.08 31.79 30.72 31.62 388,045 +0.63(+2.03%)
Aug 13, 2018 30.59 31.14 30.29 30.99 438,335 +0.56(+1.84%)
Aug 10, 2018 30.17 31.26 30.17 30.43 429,500 +0.19(+0.63%)
Aug 09, 2018 29.59 30.87 29.37 30.24 463,881 +0.54(+1.82%)
Aug 08, 2018 31.23 31.23 29.65 29.70 580,966 -1.56(-4.99%)
Aug 07, 2018 31.17 31.52 30.50 31.26 827,324 +0.11(+0.35%)
Aug 06, 2018 29.37 32.18 29.22 31.15 1,396,709 +1.93(+6.61%)
Aug 03, 2018 32.75 33.20 27.48 29.22 2,825,500 -3.64(-11.08%)
Aug 02, 2018 26.75 32.99 26.00 32.86 5,368,907 +9.64(+41.52%)
Aug 01, 2018 22.83 23.26 22.15 23.22 435,941 +0.11(+0.48%)
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%)
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.