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, 2019 15.21 15.59 14.98 15.02 661,909 -0.28(-1.83%)
Jul 30, 2019 16.04 16.16 15.18 15.30 553,045 -0.85(-5.26%)
Jul 29, 2019 15.72 16.17 15.31 16.15 818,289 +0.48(+3.06%)
Jul 26, 2019 15.34 15.93 15.34 15.67 588,800 +0.41(+2.69%)
Jul 25, 2019 15.79 15.90 15.25 15.26 635,337 -0.38(-2.43%)
Jul 24, 2019 15.78 15.88 15.37 15.64 874,307 -0.16(-1.01%)
Jul 23, 2019 16.54 16.65 15.76 15.80 1,405,438 -0.74(-4.47%)
Jul 22, 2019 17.79 17.90 16.49 16.54 977,323 -1.17(-6.61%)
Jul 19, 2019 18.08 18.22 17.68 17.71 607,900 -0.48(-2.64%)
Jul 18, 2019 18.55 18.72 17.63 18.19 883,838 -0.44(-2.36%)
Jul 17, 2019 18.47 19.58 18.14 18.63 1,832,138 +0.23(+1.25%)
Jul 16, 2019 17.48 18.64 17.26 18.40 1,019,972 +0.95(+5.44%)
Jul 15, 2019 17.80 17.90 17.31 17.45 1,487,946 -0.45(-2.51%)
Jul 12, 2019 17.76 18.15 17.63 17.90 471,100 +0.19(+1.07%)
Jul 11, 2019 17.77 17.94 17.50 17.71 599,361 -0.02(-0.11%)
Jul 10, 2019 18.21 18.49 17.70 17.73 546,210 -0.28(-1.55%)
Jul 09, 2019 17.98 18.41 17.90 18.01 422,906 -0.07(-0.39%)
Jul 08, 2019 18.61 18.93 18.04 18.08 386,736 -0.50(-2.69%)
Jul 05, 2019 18.15 18.65 18.05 18.58 792,400 +0.28(+1.53%)
Jul 03, 2019 17.87 18.34 17.77 18.30 245,200 +0.45(+2.52%)
Jul 02, 2019 18.42 18.61 17.74 17.85 391,272 -0.68(-3.67%)
Jul 01, 2019 18.34 18.53 17.95 18.53 499,910 +0.56(+3.12%)
Jun 28, 2019 18.17 18.45 17.94 17.97 1,519,900 -0.13(-0.72%)
Jun 27, 2019 17.87 18.35 17.76 18.10 908,861 +0.19(+1.06%)
Jun 26, 2019 18.83 19.21 17.89 17.91 454,395 -0.92(-4.89%)
Jun 25, 2019 19.09 19.15 18.68 18.83 325,794 -1.17(-5.85%)
Jun 24, 2019 19.98 20.00 19.13 20.00 365,314 +0.28(+1.42%)
Jun 21, 2019 20.01 20.06 19.48 19.72 649,100 -0.45(-2.23%)
Jun 20, 2019 20.40 20.56 20.09 20.17 477,195 +0.04(+0.20%)
Jun 19, 2019 19.75 20.19 19.60 20.13 438,556 +0.34(+1.72%)
Jun 18, 2019 19.20 19.91 19.09 19.79 515,053 +0.77(+4.05%)
Jun 17, 2019 18.97 19.25 18.81 19.02 352,343 +0.02(+0.11%)
Jun 14, 2019 18.51 19.06 18.28 19.00 313,900 +0.40(+2.15%)
Jun 13, 2019 18.73 19.25 18.57 18.60 425,801 -0.01(-0.05%)
Jun 12, 2019 18.62 18.94 18.11 18.61 461,376 -0.14(-0.75%)
Jun 11, 2019 18.00 18.81 17.90 18.75 1,003,505 +1.26(+7.20%)
Jun 10, 2019 17.30 17.81 17.28 17.49 1,019,300 +0.22(+1.27%)
Jun 07, 2019 17.48 17.55 17.14 17.27 984,000 -0.16(-0.92%)
Jun 06, 2019 17.93 18.23 17.32 17.43 714,142 -0.45(-2.52%)
Jun 05, 2019 18.86 19.04 17.84 17.88 715,224 -0.87(-4.64%)
Jun 04, 2019 18.63 18.87 18.47 18.75 336,927 +0.31(+1.68%)
Jun 03, 2019 18.73 18.95 18.21 18.44 776,694 -0.46(-2.43%)
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%)
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.