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 30, 2019 11.06 11.36 10.93 11.10 464,440 +0.06(+0.54%)
Sep 27, 2019 11.20 11.40 10.96 11.04 331,900 -0.17(-1.52%)
Sep 26, 2019 11.37 11.67 11.06 11.21 514,783 -0.23(-2.01%)
Sep 25, 2019 11.19 11.59 10.93 11.44 448,875 +0.25(+2.23%)
Sep 24, 2019 12.10 12.36 11.08 11.19 478,839 -0.92(-7.60%)
Sep 23, 2019 12.57 12.70 12.01 12.11 570,730 -0.58(-4.57%)
Sep 20, 2019 12.87 13.04 12.62 12.69 562,800 -0.20(-1.55%)
Sep 19, 2019 13.14 13.37 12.86 12.89 642,618 -0.21(-1.60%)
Sep 18, 2019 13.22 13.36 12.96 13.10 612,492 -0.16(-1.21%)
Sep 17, 2019 13.41 13.53 12.89 13.26 445,232 -0.27(-2.00%)
Sep 16, 2019 13.70 13.79 13.45 13.53 334,613 -0.18(-1.31%)
Sep 13, 2019 13.98 14.16 13.62 13.71 568,400 -0.24(-1.72%)
Sep 12, 2019 13.91 14.11 13.69 13.95 720,989 +0.00(+0.00%)
Sep 11, 2019 13.69 14.03 13.40 13.95 820,600 +0.30(+2.20%)
Sep 10, 2019 13.34 13.88 13.32 13.65 796,143 +0.30(+2.25%)
Sep 09, 2019 13.22 13.40 12.94 13.35 494,542 +0.20(+1.52%)
Sep 06, 2019 12.78 13.29 12.62 13.15 535,500 +0.34(+2.65%)
Sep 05, 2019 12.44 12.91 12.37 12.81 592,143 +0.50(+4.06%)
Sep 04, 2019 12.88 12.94 12.26 12.31 582,132 -0.39(-3.07%)
Sep 03, 2019 12.83 12.86 12.50 12.70 601,815 -0.17(-1.32%)
Aug 30, 2019 12.80 12.96 12.69 12.87 581,800 +0.13(+1.02%)
Aug 29, 2019 12.50 12.87 12.50 12.74 699,802 +0.37(+2.99%)
Aug 28, 2019 12.03 12.61 11.96 12.37 638,324 +0.32(+2.66%)
Aug 27, 2019 12.09 12.43 11.72 12.05 660,736 +0.13(+1.09%)
Aug 26, 2019 11.89 12.11 11.62 11.92 680,975 +0.07(+0.59%)
Aug 23, 2019 12.62 12.81 11.79 11.85 987,400 -0.91(-7.13%)
Aug 22, 2019 11.33 13.06 11.33 12.76 1,608,327 +1.59(+14.23%)
Aug 21, 2019 11.39 11.43 11.03 11.17 873,576 -0.15(-1.33%)
Aug 20, 2019 11.41 11.83 11.31 11.32 575,016 -0.17(-1.48%)
Aug 19, 2019 11.06 11.56 11.06 11.49 1,354,848 +0.51(+4.64%)
Aug 16, 2019 11.27 11.52 10.92 10.98 1,063,900 +0.06(+0.55%)
Aug 15, 2019 11.37 11.48 10.83 10.92 648,325 -0.46(-4.04%)
Aug 14, 2019 11.85 11.98 11.27 11.38 906,917 -0.72(-5.95%)
Aug 13, 2019 12.03 12.42 12.03 12.10 463,065 +0.07(+0.58%)
Aug 12, 2019 12.90 12.97 11.98 12.03 555,943 -0.87(-6.74%)
Aug 09, 2019 12.85 13.22 12.85 12.90 755,400 +0.07(+0.55%)
Aug 08, 2019 12.86 13.07 12.75 12.83 584,239 +0.05(+0.39%)
Aug 07, 2019 12.57 13.15 12.37 12.78 745,655 +0.00(+0.00%)
Aug 06, 2019 13.15 13.48 12.76 12.78 1,006,932 -0.31(-2.37%)
Aug 05, 2019 12.95 13.43 12.77 13.09 732,923 -0.11(-0.83%)
Aug 02, 2019 15.00 15.00 12.60 13.20 1,796,300 -1.01(-7.11%)
Aug 01, 2019 14.94 14.99 14.16 14.21 1,101,221 -0.81(-5.39%)
Jul 31, 2019 15.21 15.59 14.98 15.02 661,909 -0.28(-1.83%)
Jul 30, 2019 16.04 16.16 15.18 15.30 553,045 -0.85(-5.26%)
Jul 29, 2019 15.72 16.17 15.31 16.15 818,289 +0.48(+3.06%)
Jul 26, 2019 15.34 15.93 15.34 15.67 588,800 +0.41(+2.69%)
Jul 25, 2019 15.79 15.90 15.25 15.26 635,337 -0.38(-2.43%)
Jul 24, 2019 15.78 15.88 15.37 15.64 874,307 -0.16(-1.01%)
Jul 23, 2019 16.54 16.65 15.76 15.80 1,405,438 -0.74(-4.47%)
Jul 22, 2019 17.79 17.90 16.49 16.54 977,323 -1.17(-6.61%)
Jul 19, 2019 18.08 18.22 17.68 17.71 607,900 -0.48(-2.64%)
Jul 18, 2019 18.55 18.72 17.63 18.19 883,838 -0.44(-2.36%)
Jul 17, 2019 18.47 19.58 18.14 18.63 1,832,138 +0.23(+1.25%)
Jul 16, 2019 17.48 18.64 17.26 18.40 1,019,972 +0.95(+5.44%)
Jul 15, 2019 17.80 17.90 17.31 17.45 1,487,946 -0.45(-2.51%)
Jul 12, 2019 17.76 18.15 17.63 17.90 471,100 +0.19(+1.07%)
Jul 11, 2019 17.77 17.94 17.50 17.71 599,361 -0.02(-0.11%)
Jul 10, 2019 18.21 18.49 17.70 17.73 546,210 -0.28(-1.55%)
Jul 09, 2019 17.98 18.41 17.90 18.01 422,906 -0.07(-0.39%)
Jul 08, 2019 18.61 18.93 18.04 18.08 386,736 -0.50(-2.69%)
Jul 05, 2019 18.15 18.65 18.05 18.58 792,400 +0.28(+1.53%)
Jul 03, 2019 17.87 18.34 17.77 18.30 245,200 +0.45(+2.52%)
Jul 02, 2019 18.42 18.61 17.74 17.85 391,272 -0.68(-3.67%)
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.