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 (%)
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%)
Jul 01, 2019 18.34 18.53 17.95 18.53 499,910 +0.56(+3.12%)
Jun 28, 2019 18.17 18.45 17.94 17.97 1,519,900 -0.13(-0.72%)
Jun 27, 2019 17.87 18.35 17.76 18.10 908,861 +0.19(+1.06%)
Jun 26, 2019 18.83 19.21 17.89 17.91 454,395 -0.92(-4.89%)
Jun 25, 2019 19.09 19.15 18.68 18.83 325,794 -1.17(-5.85%)
Jun 24, 2019 19.98 20.00 19.13 20.00 365,314 +0.28(+1.42%)
Jun 21, 2019 20.01 20.06 19.48 19.72 649,100 -0.45(-2.23%)
Jun 20, 2019 20.40 20.56 20.09 20.17 477,195 +0.04(+0.20%)
Jun 19, 2019 19.75 20.19 19.60 20.13 438,556 +0.34(+1.72%)
Jun 18, 2019 19.20 19.91 19.09 19.79 515,053 +0.77(+4.05%)
Jun 17, 2019 18.97 19.25 18.81 19.02 352,343 +0.02(+0.11%)
Jun 14, 2019 18.51 19.06 18.28 19.00 313,900 +0.40(+2.15%)
Jun 13, 2019 18.73 19.25 18.57 18.60 425,801 -0.01(-0.05%)
Jun 12, 2019 18.62 18.94 18.11 18.61 461,376 -0.14(-0.75%)
Jun 11, 2019 18.00 18.81 17.90 18.75 1,003,505 +1.26(+7.20%)
Jun 10, 2019 17.30 17.81 17.28 17.49 1,019,300 +0.22(+1.27%)
Jun 07, 2019 17.48 17.55 17.14 17.27 984,000 -0.16(-0.92%)
Jun 06, 2019 17.93 18.23 17.32 17.43 714,142 -0.45(-2.52%)
Jun 05, 2019 18.86 19.04 17.84 17.88 715,224 -0.87(-4.64%)
Jun 04, 2019 18.63 18.87 18.47 18.75 336,927 +0.31(+1.68%)
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.