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 (%)
Jul 31, 2017 14.85 15.27 14.70 14.83 198,136 +0.02(+0.14%)
Jul 28, 2017 15.01 15.05 14.70 14.81 212,019 -0.18(-1.20%)
Jul 27, 2017 15.40 15.52 14.73 14.99 265,950 -0.28(-1.83%)
Jul 26, 2017 15.39 15.52 15.18 15.27 223,133 -0.20(-1.29%)
Jul 25, 2017 15.40 15.52 15.26 15.47 132,165 +0.10(+0.65%)
Jul 24, 2017 15.36 15.40 15.21 15.37 132,865 +0.01(+0.07%)
Jul 21, 2017 15.36 15.39 15.03 15.36 303,061 +0.15(+0.99%)
Jul 20, 2017 15.31 15.58 15.14 15.21 228,093 -0.05(-0.33%)
Jul 19, 2017 15.38 15.46 15.11 15.26 340,188 -0.13(-0.84%)
Jul 18, 2017 14.86 15.60 14.74 15.39 308,733 +0.57(+3.85%)
Jul 17, 2017 14.75 14.98 14.63 14.82 185,748 +0.06(+0.41%)
Jul 14, 2017 15.03 15.09 14.65 14.76 159,656 -0.29(-1.89%)
Jul 13, 2017 15.26 15.26 14.70 15.04 235,968 -0.21(-1.34%)
Jul 12, 2017 15.31 15.46 15.19 15.25 198,211 +0.00(+0.00%)
Jul 11, 2017 15.00 15.49 14.98 15.25 254,480 +0.28(+1.87%)
Jul 10, 2017 14.93 15.01 14.64 14.97 171,700 +0.04(+0.27%)
Jul 07, 2017 14.35 15.04 14.35 14.93 291,654 +0.60(+4.19%)
Jul 06, 2017 14.70 14.84 14.33 14.33 254,539 -0.42(-2.85%)
Jul 05, 2017 14.88 15.09 14.48 14.75 455,955 -0.14(-0.94%)
Jul 03, 2017 15.05 15.43 14.83 14.89 128,713 -0.07(-0.47%)
Jun 30, 2017 15.13 15.36 14.93 14.96 355,163 -0.14(-0.93%)
Jun 29, 2017 15.30 15.50 14.83 15.10 239,840 -0.23(-1.50%)
Jun 28, 2017 15.19 15.36 14.91 15.33 402,581 +0.14(+0.92%)
Jun 27, 2017 15.91 15.97 15.08 15.19 280,464 -0.71(-4.47%)
Jun 26, 2017 15.98 16.03 15.85 15.90 218,914 +0.00(+0.00%)
Jun 23, 2017 16.08 16.09 15.74 15.90 1,023,902 -0.09(-0.56%)
Jun 22, 2017 16.10 16.22 15.83 15.99 278,437 -0.11(-0.68%)
Jun 21, 2017 16.03 16.26 15.95 16.10 283,392 +0.12(+0.75%)
Jun 20, 2017 16.01 16.13 15.71 15.98 197,382 +0.03(+0.19%)
Jun 19, 2017 16.27 16.97 15.76 15.95 313,518 -0.25(-1.54%)
Jun 16, 2017 15.58 16.20 15.47 16.20 624,126 +0.43(+2.73%)
Jun 15, 2017 15.56 15.79 15.39 15.77 227,458 +0.03(+0.19%)
Jun 14, 2017 15.72 15.81 15.55 15.74 314,289 -0.15(-0.94%)
Jun 13, 2017 16.14 16.78 15.76 15.89 252,887 -0.13(-0.81%)
Jun 12, 2017 16.40 16.40 15.99 16.02 253,914 -0.47(-2.85%)
Jun 09, 2017 16.84 16.86 16.34 16.49 311,078 -0.34(-2.02%)
Jun 08, 2017 16.80 16.86 16.61 16.83 346,839 +0.07(+0.42%)
Jun 07, 2017 16.86 16.94 16.50 16.76 624,611 -0.05(-0.30%)
Jun 06, 2017 16.66 17.10 16.51 16.81 347,296 +0.00(+0.00%)
Jun 05, 2017 16.93 16.96 16.64 16.81 335,213 -0.12(-0.71%)
Jun 02, 2017 16.45 17.00 16.40 16.93 389,942 +0.50(+3.04%)
Jun 01, 2017 16.15 16.64 16.09 16.43 616,646 +0.36(+2.24%)
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%)
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.