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 (%)
Dec 31, 2018 19.96 20.58 19.90 20.57 522,500 +0.61(+3.06%)
Dec 28, 2018 19.26 20.01 18.96 19.96 471,800 +0.78(+4.07%)
Dec 27, 2018 19.40 19.67 18.70 19.18 273,819 -0.48(-2.44%)
Dec 26, 2018 18.86 19.67 18.60 19.66 694,254 +0.85(+4.52%)
Dec 24, 2018 19.04 19.41 18.50 18.81 234,700 -0.31(-1.62%)
Dec 21, 2018 19.77 19.99 18.88 19.12 515,000 -0.64(-3.24%)
Dec 20, 2018 20.34 20.68 19.55 19.76 571,217 -0.58(-2.85%)
Dec 19, 2018 20.35 21.06 20.20 20.34 585,308 -0.28(-1.36%)
Dec 18, 2018 20.77 21.38 20.22 20.62 521,041 -0.05(-0.24%)
Dec 17, 2018 21.28 22.35 20.19 20.67 660,518 -0.58(-2.73%)
Dec 14, 2018 21.73 22.54 21.22 21.25 832,900 -0.74(-3.37%)
Dec 13, 2018 23.21 23.52 21.95 21.99 628,449 -1.25(-5.38%)
Dec 12, 2018 23.48 23.49 23.01 23.24 227,778 -0.13(-0.56%)
Dec 11, 2018 23.45 24.10 22.54 23.37 735,591 +0.28(+1.21%)
Dec 10, 2018 23.47 24.35 22.47 23.09 683,080 -0.44(-1.87%)
Dec 07, 2018 24.50 24.76 23.51 23.53 449,600 -0.92(-3.76%)
Dec 06, 2018 23.91 24.70 23.91 24.45 377,594 +0.16(+0.66%)
Dec 04, 2018 26.22 26.27 24.21 24.29 483,700 -1.93(-7.36%)
Dec 03, 2018 25.37 26.67 25.07 26.22 838,892 +1.18(+4.71%)
Nov 30, 2018 25.15 25.69 24.56 25.04 913,400 -0.19(-0.75%)
Nov 29, 2018 25.17 25.50 24.68 25.23 211,472 +0.06(+0.24%)
Nov 28, 2018 25.29 25.38 24.48 25.17 250,663 +0.07(+0.28%)
Nov 27, 2018 25.21 25.52 24.51 25.10 443,649 -0.31(-1.22%)
Nov 26, 2018 25.10 25.60 24.85 25.41 717,155 +0.48(+1.93%)
Nov 23, 2018 24.54 25.16 24.51 24.93 131,500 +0.11(+0.44%)
Nov 21, 2018 24.82 24.82 24.82 0 +0.44(+1.80%)
Nov 20, 2018 23.58 25.21 23.53 24.38 925,477 +0.65(+2.74%)
Nov 19, 2018 24.56 24.66 23.44 23.73 706,770 -0.57(-2.35%)
Nov 16, 2018 24.38 24.67 24.12 24.30 665,000 -0.46(-1.86%)
Nov 15, 2018 24.51 25.08 24.10 24.76 1,308,859 +0.25(+1.02%)
Nov 14, 2018 26.12 26.18 24.44 24.51 794,720 -1.34(-5.18%)
Nov 13, 2018 25.26 26.03 24.64 25.85 1,056,637 +1.01(+4.07%)
Nov 12, 2018 25.02 25.58 24.27 24.84 690,029 -0.18(-0.72%)
Nov 09, 2018 24.64 25.20 23.69 25.02 1,096,800 +0.13(+0.52%)
Nov 08, 2018 25.19 25.45 24.75 24.89 985,121 +0.00(+0.00%)
Nov 07, 2018 24.43 25.11 24.16 24.89 1,035,287 +0.47(+1.92%)
Nov 06, 2018 24.74 25.16 23.90 24.42 976,261 -0.23(-0.93%)
Nov 05, 2018 24.88 25.71 24.41 24.65 1,113,109 -0.24(-0.96%)
Nov 02, 2018 29.86 29.86 24.31 24.89 2,502,800 -5.28(-17.50%)
Nov 01, 2018 31.68 31.75 30.03 30.17 975,735 -1.16(-3.70%)
Oct 31, 2018 31.51 32.27 30.89 31.33 592,653 +0.21(+0.67%)
Oct 30, 2018 30.19 31.60 29.81 31.12 410,121 +0.87(+2.88%)
Oct 29, 2018 30.54 31.29 29.69 30.25 428,444 +0.11(+0.36%)
Oct 26, 2018 30.70 30.70 29.58 30.14 511,100 -1.08(-3.46%)
Oct 25, 2018 31.41 31.77 31.04 31.22 578,134 -0.04(-0.13%)
Oct 24, 2018 32.38 32.81 31.17 31.26 338,955 -1.12(-3.46%)
Oct 23, 2018 32.28 32.88 31.87 32.38 272,493 -0.42(-1.28%)
Oct 22, 2018 32.88 33.22 32.40 32.80 280,223 +0.05(+0.15%)
Oct 19, 2018 33.28 33.78 32.63 32.75 515,900 -0.43(-1.30%)
Oct 18, 2018 33.71 33.71 32.33 33.18 272,461 -0.54(-1.60%)
Oct 17, 2018 33.41 33.79 33.25 33.72 396,931 +0.32(+0.96%)
Oct 16, 2018 31.62 33.50 31.15 33.40 482,977 +1.87(+5.93%)
Oct 15, 2018 30.55 32.10 30.13 31.53 454,073 +0.97(+3.17%)
Oct 12, 2018 30.66 30.80 30.16 30.56 495,200 +0.54(+1.80%)
Oct 11, 2018 30.87 31.22 29.81 30.02 654,500 -1.25(-4.00%)
Oct 10, 2018 32.55 33.37 31.21 31.27 1,072,256 -1.23(-3.78%)
Oct 09, 2018 33.49 34.59 32.45 32.50 722,364 -1.09(-3.25%)
Oct 08, 2018 32.72 33.79 32.47 33.59 588,804 -0.29(-0.86%)
Oct 05, 2018 33.27 34.51 33.13 33.88 545,200 +0.58(+1.74%)
Oct 04, 2018 33.33 34.03 32.46 33.30 531,653 -0.24(-0.72%)
Oct 03, 2018 32.60 33.94 32.31 33.54 2,240,678 +0.99(+3.04%)
Oct 02, 2018 33.29 33.63 32.19 32.55 1,616,664 -1.71(-4.99%)
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.