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 (%)
Dec 31, 2019 10.77 11.18 10.75 10.95 461,200 +0.15(+1.39%)
Dec 30, 2019 10.87 10.96 10.78 10.80 449,928 -0.07(-0.64%)
Dec 27, 2019 11.46 11.50 10.78 10.87 487,200 -0.59(-5.15%)
Dec 26, 2019 11.87 12.02 11.40 11.46 299,401 -0.29(-2.47%)
Dec 24, 2019 11.31 11.87 11.31 11.75 163,300 +0.48(+4.26%)
Dec 23, 2019 11.26 11.37 10.95 11.27 330,411 +0.10(+0.90%)
Dec 20, 2019 11.30 11.49 10.82 11.17 715,700 -0.11(-0.98%)
Dec 19, 2019 11.30 11.40 11.15 11.28 464,974 -0.01(-0.09%)
Dec 18, 2019 12.03 12.12 11.25 11.29 567,773 -0.50(-4.24%)
Dec 17, 2019 12.37 12.48 11.75 11.79 1,246,640 -0.74(-5.91%)
Dec 16, 2019 11.50 12.65 11.50 12.53 915,500 +1.11(+9.72%)
Dec 13, 2019 11.55 11.66 11.23 11.42 366,500 -0.12(-1.04%)
Dec 12, 2019 11.44 11.88 11.38 11.54 349,228 +0.10(+0.87%)
Dec 11, 2019 11.23 11.54 11.14 11.44 407,634 +0.19(+1.69%)
Dec 10, 2019 11.91 12.05 11.19 11.25 534,808 -0.75(-6.25%)
Dec 09, 2019 12.16 12.56 11.96 12.00 512,467 -0.27(-2.20%)
Dec 06, 2019 11.70 12.37 11.54 12.27 571,100 +0.66(+5.68%)
Dec 05, 2019 11.50 11.69 11.33 11.61 507,450 +0.22(+1.93%)
Dec 04, 2019 11.08 11.62 10.97 11.39 612,447 +0.30(+2.71%)
Dec 03, 2019 11.04 11.23 10.97 11.09 344,010 -0.12(-1.07%)
Dec 02, 2019 11.51 11.52 11.07 11.21 522,791 -0.30(-2.61%)
Nov 29, 2019 11.15 11.54 11.02 11.51 182,700 +0.30(+2.72%)
Nov 27, 2019 11.27 11.53 11.16 11.21 194,900 -0.03(-0.22%)
Nov 26, 2019 11.50 11.73 11.14 11.23 283,249 -0.26(-2.26%)
Nov 25, 2019 11.66 11.83 11.44 11.49 293,981 -0.12(-1.03%)
Nov 22, 2019 11.50 11.66 11.37 11.61 322,500 +0.22(+1.93%)
Nov 21, 2019 11.47 11.62 11.17 11.39 455,396 +0.01(+0.09%)
Nov 20, 2019 11.33 11.44 11.02 11.38 545,996 +0.03(+0.26%)
Nov 19, 2019 11.74 11.88 11.32 11.35 547,629 -0.40(-3.40%)
Nov 18, 2019 12.10 12.39 11.71 11.75 455,739 -0.45(-3.69%)
Nov 15, 2019 12.26 12.39 12.08 12.20 419,800 +0.08(+0.66%)
Nov 14, 2019 12.23 12.48 12.07 12.12 428,136 -0.17(-1.34%)
Nov 13, 2019 12.04 12.41 11.80 12.29 387,994 +0.12(+1.03%)
Nov 12, 2019 12.32 12.32 12.00 12.16 479,500 -0.14(-1.18%)
Nov 11, 2019 12.19 12.43 11.97 12.30 489,987 -0.05(-0.44%)
Nov 08, 2019 12.41 12.70 12.17 12.36 772,100 -0.16(-1.28%)
Nov 07, 2019 12.70 12.93 11.97 12.52 1,382,734 -0.05(-0.40%)
Nov 06, 2019 11.14 13.39 10.05 12.57 3,104,411 +2.87(+29.59%)
Nov 05, 2019 9.000 9.830 9.000 9.700 1,887,601 +0.80(+8.99%)
Nov 04, 2019 9.350 9.495 8.850 8.900 1,123,016 -0.38(-4.09%)
Nov 01, 2019 9.560 9.710 9.110 9.280 875,200 -0.19(-2.01%)
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%)
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.