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, 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%)
Apr 01, 2019 23.31 23.44 22.83 23.41 333,803 +0.13(+0.56%)
Mar 29, 2019 23.49 23.70 22.95 23.28 575,500 -0.10(-0.43%)
Mar 28, 2019 23.87 23.97 23.13 23.38 1,506,794 -0.59(-2.46%)
Mar 27, 2019 23.60 24.16 23.25 23.97 1,196,797 +0.44(+1.87%)
Mar 26, 2019 22.97 23.55 22.87 23.53 947,460 +0.78(+3.43%)
Mar 25, 2019 22.00 23.12 21.96 22.75 552,685 +0.73(+3.32%)
Mar 22, 2019 21.97 22.64 21.97 22.02 673,700 -0.13(-0.59%)
Mar 21, 2019 20.79 22.15 20.79 22.15 877,314 +1.35(+6.49%)
Mar 20, 2019 20.99 21.27 20.56 20.80 553,747 -0.20(-0.95%)
Mar 19, 2019 21.19 21.20 20.80 21.00 736,692 -0.16(-0.76%)
Mar 18, 2019 21.78 21.91 20.96 21.16 565,616 -0.62(-2.85%)
Mar 15, 2019 21.61 21.93 21.10 21.78 628,600 +0.29(+1.35%)
Mar 14, 2019 21.30 21.71 20.99 21.49 425,452 +0.21(+0.99%)
Mar 13, 2019 21.09 21.53 21.09 21.28 433,709 +0.20(+0.95%)
Mar 12, 2019 21.25 21.44 20.82 21.08 632,185 -0.08(-0.38%)
Mar 11, 2019 20.41 21.23 20.40 21.16 537,744 +0.76(+3.73%)
Mar 08, 2019 20.93 21.00 20.16 20.40 455,300 -0.72(-3.41%)
Mar 07, 2019 20.39 21.14 20.11 21.12 750,160 +0.70(+3.43%)
Mar 06, 2019 21.25 21.40 20.22 20.42 1,136,338 -0.86(-4.04%)
Mar 05, 2019 21.74 22.07 21.12 21.28 718,458 -0.42(-1.94%)
Mar 04, 2019 21.06 21.80 20.85 21.70 1,050,851 +0.79(+3.78%)
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.