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 (%)
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%)
Jun 03, 2019 18.73 18.95 18.21 18.44 776,694 -0.46(-2.43%)
May 31, 2019 19.42 19.52 18.88 18.90 911,100 -0.72(-3.67%)
May 30, 2019 20.22 20.37 19.58 19.62 357,912 -0.63(-3.11%)
May 29, 2019 20.33 20.77 20.20 20.25 287,043 -0.19(-0.93%)
May 28, 2019 20.87 20.96 20.43 20.44 284,044 -0.36(-1.73%)
May 24, 2019 20.85 21.05 20.57 20.80 226,000 +0.10(+0.48%)
May 23, 2019 21.44 21.66 20.65 20.70 309,627 -1.07(-4.92%)
May 22, 2019 21.39 21.94 21.17 21.77 393,848 +0.31(+1.44%)
May 21, 2019 21.28 21.76 21.01 21.46 346,634 +0.23(+1.08%)
May 20, 2019 21.09 21.51 20.96 21.23 282,061 +0.05(+0.24%)
May 17, 2019 21.45 21.97 21.16 21.18 302,500 -0.46(-2.13%)
May 16, 2019 21.70 22.07 21.37 21.64 381,851 -0.17(-0.78%)
May 15, 2019 21.42 21.87 21.08 21.81 538,164 +0.15(+0.69%)
May 14, 2019 21.76 21.93 21.57 21.66 356,486 -0.01(-0.05%)
May 13, 2019 20.87 21.75 20.74 21.67 617,700 +0.41(+1.93%)
May 10, 2019 20.30 21.32 20.02 21.26 899,500 +0.92(+4.52%)
May 09, 2019 21.43 22.17 20.21 20.34 986,704 -1.89(-8.50%)
May 08, 2019 22.80 22.80 22.12 22.23 646,615 -0.37(-1.64%)
May 07, 2019 23.09 23.31 22.36 22.60 358,490 -0.57(-2.46%)
May 06, 2019 23.01 23.26 22.53 23.17 523,235 -0.11(-0.47%)
May 03, 2019 22.44 23.38 22.44 23.28 402,900 +0.94(+4.21%)
May 02, 2019 22.70 22.79 22.23 22.34 313,221 -0.34(-1.50%)
May 01, 2019 22.81 23.03 22.39 22.68 305,759 -0.06(-0.26%)
Apr 30, 2019 23.18 23.48 22.71 22.74 370,720 -0.40(-1.73%)
Apr 29, 2019 23.70 23.70 23.02 23.14 535,098 -0.56(-2.36%)
Apr 26, 2019 23.80 24.06 23.64 23.70 289,200 -0.11(-0.46%)
Apr 25, 2019 23.49 24.13 23.23 23.81 294,098 +0.20(+0.85%)
Apr 24, 2019 23.98 24.23 23.23 23.61 564,174 -0.47(-1.95%)
Apr 23, 2019 24.34 24.52 23.65 24.08 552,308 -0.08(-0.33%)
Apr 22, 2019 23.52 24.23 23.30 24.16 459,578 +0.72(+3.07%)
Apr 18, 2019 23.67 23.67 23.01 23.44 534,400 -0.21(-0.89%)
Apr 17, 2019 24.67 24.95 23.59 23.65 651,361 -0.92(-3.74%)
Apr 16, 2019 25.00 25.03 24.38 24.57 455,480 -0.22(-0.89%)
Apr 15, 2019 25.41 25.52 24.58 24.79 295,833 -0.52(-2.05%)
Apr 12, 2019 25.48 25.49 25.00 25.31 459,600 +0.05(+0.20%)
Apr 11, 2019 25.80 25.80 25.20 25.26 301,811 -0.46(-1.79%)
Apr 10, 2019 25.37 25.98 25.37 25.72 507,453 +0.13(+0.51%)
Apr 09, 2019 24.98 25.96 24.98 25.59 872,139 +0.65(+2.61%)
Apr 08, 2019 25.07 25.25 24.59 24.94 475,435 -0.32(-1.27%)
Apr 05, 2019 24.41 25.48 24.41 25.26 1,036,400 +0.91(+3.74%)
Apr 04, 2019 22.63 24.58 21.91 24.35 1,784,638 +1.84(+8.17%)
Apr 03, 2019 22.88 22.99 22.40 22.51 405,820 -0.15(-0.66%)
Apr 02, 2019 23.37 23.37 22.55 22.66 502,642 -0.75(-3.20%)
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.