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 (%)
May 31, 2017 15.70 16.10 15.57 16.07 536,508 +0.41(+2.62%)
May 30, 2017 15.65 15.83 15.56 15.66 309,366 -0.04(-0.25%)
May 26, 2017 15.87 15.92 15.67 15.70 265,950 -0.16(-1.01%)
May 25, 2017 15.89 15.98 15.61 15.86 468,261 +0.06(+0.38%)
May 24, 2017 15.95 15.95 15.69 15.80 291,989 -0.10(-0.63%)
May 23, 2017 16.09 16.38 15.76 15.90 396,650 -0.10(-0.62%)
May 22, 2017 15.70 16.06 15.43 16.00 494,441 +0.31(+1.98%)
May 19, 2017 15.53 15.90 15.53 15.69 302,881 +0.18(+1.16%)
May 18, 2017 15.36 15.57 15.03 15.51 440,097 +0.16(+1.04%)
May 17, 2017 15.37 15.57 15.16 15.35 320,053 -0.33(-2.10%)
May 16, 2017 15.76 15.82 15.47 15.68 401,353 -0.10(-0.63%)
May 15, 2017 15.71 15.79 15.50 15.78 257,904 +0.14(+0.90%)
May 12, 2017 15.88 15.94 15.51 15.64 235,353 -0.26(-1.64%)
May 11, 2017 16.00 16.04 15.68 15.90 380,364 -0.10(-0.62%)
May 10, 2017 15.93 16.13 15.71 16.00 711,086 +0.00(+0.00%)
May 09, 2017 15.74 16.58 15.51 16.00 1,168,876 +0.24(+1.52%)
May 08, 2017 15.40 15.78 15.20 15.76 369,917 +0.36(+2.34%)
May 05, 2017 14.00 15.48 14.00 15.40 819,623 +1.83(+13.49%)
May 04, 2017 13.79 13.88 13.45 13.57 233,297 -0.23(-1.67%)
May 03, 2017 14.15 14.15 13.64 13.80 200,368 -0.42(-2.95%)
May 02, 2017 14.44 14.66 14.17 14.22 220,168 -0.22(-1.52%)
May 01, 2017 14.32 14.61 14.28 14.44 236,843 +0.15(+1.05%)
Apr 28, 2017 14.28 14.40 14.05 14.29 237,118 -0.01(-0.07%)
Apr 27, 2017 14.65 14.68 14.28 14.30 255,178 -0.33(-2.26%)
Apr 26, 2017 14.30 14.72 14.11 14.63 250,927 +0.30(+2.09%)
Apr 25, 2017 14.62 14.62 14.27 14.33 436,597 +0.33(+2.36%)
Apr 24, 2017 14.19 14.19 13.91 14.00 242,973 -0.03(-0.21%)
Apr 21, 2017 14.01 14.11 13.81 14.03 213,367 -0.01(-0.07%)
Apr 20, 2017 14.07 14.17 13.88 14.04 273,571 -0.01(-0.07%)
Apr 19, 2017 14.10 14.29 13.85 14.05 267,478 +0.00(+0.00%)
Apr 18, 2017 13.61 14.06 13.52 14.05 315,984 +0.37(+2.70%)
Apr 17, 2017 13.30 13.96 13.29 13.68 658,176 +0.48(+3.64%)
Apr 13, 2017 13.00 13.25 13.00 13.20 166,173 +0.15(+1.15%)
Apr 12, 2017 13.25 13.25 12.88 13.05 179,944 -0.19(-1.44%)
Apr 11, 2017 13.10 13.29 13.09 13.24 207,829 +0.13(+0.99%)
Apr 10, 2017 13.15 13.21 13.05 13.11 151,192 +0.00(+0.00%)
Apr 07, 2017 13.12 13.17 13.02 13.11 173,511 -0.02(-0.15%)
Apr 06, 2017 12.80 13.16 12.74 13.13 174,095 +0.31(+2.42%)
Apr 05, 2017 13.13 13.15 12.73 12.82 239,841 -0.25(-1.91%)
Apr 04, 2017 12.93 13.16 12.93 13.07 126,876 +0.07(+0.54%)
Apr 03, 2017 12.95 13.23 12.84 13.00 199,185 +0.01(+0.08%)
Mar 31, 2017 13.09 13.21 12.90 12.99 184,709 -0.10(-0.76%)
Mar 30, 2017 12.92 13.11 12.88 13.09 280,808 +0.12(+0.93%)
Mar 29, 2017 12.95 13.02 12.86 12.97 132,533 -0.01(-0.08%)
Mar 28, 2017 12.94 13.06 12.27 12.98 268,864 +0.01(+0.08%)
Mar 27, 2017 13.11 13.25 12.90 12.97 294,097 -0.31(-2.33%)
Mar 24, 2017 13.18 13.38 13.08 13.28 376,234 +0.13(+0.99%)
Mar 23, 2017 12.70 13.33 12.70 13.15 529,000 +0.46(+3.62%)
Mar 22, 2017 12.74 12.88 12.57 12.69 146,460 -0.09(-0.70%)
Mar 21, 2017 13.00 13.15 12.76 12.78 398,151 -0.21(-1.62%)
Mar 20, 2017 12.80 13.10 12.73 12.99 320,035 +0.21(+1.64%)
Mar 17, 2017 12.61 12.86 12.55 12.78 435,287 +0.07(+0.55%)
Mar 16, 2017 12.58 12.82 12.41 12.71 344,579 +0.15(+1.19%)
Mar 15, 2017 12.23 12.63 11.96 12.56 606,252 +0.34(+2.78%)
Mar 14, 2017 11.77 12.48 11.60 12.22 553,398 +0.40(+3.38%)
Mar 13, 2017 11.37 11.86 11.36 11.82 347,837 +0.45(+3.96%)
Mar 10, 2017 11.06 11.45 10.92 11.37 251,632 +0.42(+3.84%)
Mar 09, 2017 10.97 11.22 10.95 10.95 189,207 -0.17(-1.53%)
Mar 08, 2017 11.64 11.85 10.46 11.12 512,330 -0.08(-0.71%)
Mar 07, 2017 11.00 11.39 10.89 11.20 220,509 +0.19(+1.73%)
Mar 06, 2017 11.50 11.50 10.92 11.01 246,883 -0.47(-4.09%)
Mar 03, 2017 11.52 11.62 11.32 11.48 228,998 -0.06(-0.52%)
Mar 02, 2017 11.45 11.71 10.94 11.54 199,722 +0.03(+0.26%)
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.