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 (%)
Oct 31, 2019 9.530 9.540 9.160 9.470 991,061 -0.17(-1.76%)
Oct 30, 2019 9.730 9.940 9.580 9.640 684,093 -0.04(-0.41%)
Oct 29, 2019 10.17 10.17 9.560 9.680 490,515 -0.58(-5.65%)
Oct 28, 2019 10.41 10.70 10.09 10.26 451,684 -0.08(-0.77%)
Oct 25, 2019 10.11 10.61 10.00 10.34 368,300 +0.20(+1.97%)
Oct 24, 2019 10.11 10.24 10.01 10.14 422,852 +0.05(+0.50%)
Oct 23, 2019 10.14 10.15 9.745 10.09 892,079 -0.06(-0.59%)
Oct 22, 2019 9.540 10.16 9.450 10.15 572,257 +0.57(+5.95%)
Oct 21, 2019 9.460 9.710 9.415 9.580 574,268 +0.18(+1.91%)
Oct 18, 2019 9.550 9.670 9.145 9.400 474,000 -0.21(-2.19%)
Oct 17, 2019 9.410 9.650 9.280 9.610 317,928 +0.20(+2.07%)
Oct 16, 2019 9.350 9.680 9.248 9.415 307,262 +0.06(+0.64%)
Oct 15, 2019 9.320 9.730 9.290 9.355 456,185 +0.12(+1.24%)
Oct 14, 2019 9.480 9.480 9.060 9.240 348,710 -0.24(-2.58%)
Oct 11, 2019 9.410 9.710 9.360 9.485 377,900 +0.21(+2.21%)
Oct 10, 2019 9.730 9.910 9.245 9.280 667,052 -0.46(-4.72%)
Oct 09, 2019 10.20 10.25 9.700 9.740 600,655 -0.30(-2.99%)
Oct 08, 2019 9.750 10.31 9.470 10.04 1,315,982 +0.20(+2.03%)
Oct 07, 2019 9.810 10.10 9.640 9.840 1,037,800 +0.01(+0.10%)
Oct 04, 2019 9.880 10.01 9.550 9.830 1,149,100 -0.01(-0.10%)
Oct 03, 2019 9.930 9.990 9.690 9.840 1,142,210 -0.08(-0.81%)
Oct 02, 2019 10.39 10.50 9.750 9.920 1,299,357 -0.64(-6.06%)
Oct 01, 2019 11.11 11.28 10.52 10.56 479,633 -0.54(-4.86%)
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%)
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.