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, 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%)
Oct 01, 2018 35.27 35.67 33.97 34.26 469,137 -0.64(-1.83%)
Sep 28, 2018 33.78 35.15 33.66 34.90 460,700 +0.75(+2.20%)
Sep 27, 2018 32.98 34.30 32.96 34.15 617,760 +1.22(+3.70%)
Sep 26, 2018 33.17 33.50 32.52 32.93 356,011 -0.18(-0.54%)
Sep 25, 2018 32.29 33.47 31.84 33.11 385,394 +0.87(+2.70%)
Sep 24, 2018 32.42 33.00 31.85 32.24 296,369 -0.18(-0.56%)
Sep 21, 2018 32.52 33.72 32.36 32.42 433,800 -0.05(-0.15%)
Sep 20, 2018 32.75 32.85 32.12 32.47 247,324 -0.24(-0.73%)
Sep 19, 2018 34.55 34.72 32.58 32.71 396,492 -2.13(-6.11%)
Sep 18, 2018 34.14 35.06 34.01 34.84 284,765 +0.85(+2.50%)
Sep 17, 2018 34.55 34.65 32.98 33.99 541,967 -0.59(-1.71%)
Sep 14, 2018 34.39 35.98 33.98 34.58 901,500 +0.20(+0.58%)
Sep 13, 2018 33.53 34.57 33.11 34.38 262,871 +1.09(+3.27%)
Sep 12, 2018 33.28 33.49 32.65 33.29 249,502 -0.06(-0.18%)
Sep 11, 2018 33.16 33.87 32.91 33.35 253,550 -0.02(-0.06%)
Sep 10, 2018 33.22 33.69 33.08 33.37 252,416 +0.44(+1.34%)
Sep 07, 2018 32.68 33.94 32.67 32.93 366,400 +0.90(+2.81%)
Sep 06, 2018 32.27 32.49 31.96 32.03 227,802 -0.13(-0.40%)
Sep 05, 2018 33.42 33.88 30.70 32.16 485,172 -1.22(-3.65%)
Sep 04, 2018 33.16 34.01 33.16 33.38 445,564 +0.30(+0.91%)
Aug 31, 2018 33.08 33.08 33.08 0 +0.72(+2.22%)
Aug 30, 2018 32.40 32.96 31.85 32.36 357,283 +0.05(+0.15%)
Aug 29, 2018 32.07 32.51 31.68 32.31 225,765 +0.24(+0.75%)
Aug 28, 2018 31.86 32.17 31.63 32.07 187,982 +0.26(+0.82%)
Aug 27, 2018 31.45 32.02 31.40 31.81 164,736 +0.04(+0.13%)
Aug 24, 2018 31.23 31.80 30.82 31.77 191,200 +0.54(+1.73%)
Aug 23, 2018 31.56 31.61 30.97 31.23 157,406 -0.23(-0.73%)
Aug 22, 2018 32.42 32.49 31.35 31.46 310,434 -1.02(-3.14%)
Aug 21, 2018 31.53 32.81 31.35 32.48 400,349 +1.13(+3.60%)
Aug 20, 2018 31.48 31.59 30.76 31.35 275,130 +0.33(+1.06%)
Aug 17, 2018 31.05 31.16 29.97 31.02 346,500 -0.13(-0.42%)
Aug 16, 2018 30.97 31.37 30.67 31.15 374,947 +0.42(+1.37%)
Aug 15, 2018 31.55 31.62 30.53 30.73 405,893 -0.89(-2.81%)
Aug 14, 2018 31.08 31.79 30.72 31.62 388,045 +0.63(+2.03%)
Aug 13, 2018 30.59 31.14 30.29 30.99 438,335 +0.56(+1.84%)
Aug 10, 2018 30.17 31.26 30.17 30.43 429,500 +0.19(+0.63%)
Aug 09, 2018 29.59 30.87 29.37 30.24 463,881 +0.54(+1.82%)
Aug 08, 2018 31.23 31.23 29.65 29.70 580,966 -1.56(-4.99%)
Aug 07, 2018 31.17 31.52 30.50 31.26 827,324 +0.11(+0.35%)
Aug 06, 2018 29.37 32.18 29.22 31.15 1,396,709 +1.93(+6.61%)
Aug 03, 2018 32.75 33.20 27.48 29.22 2,825,500 -3.64(-11.08%)
Aug 02, 2018 26.75 32.99 26.00 32.86 5,368,907 +9.64(+41.52%)
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.