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 (%)
Jan 31, 2018 23.66 24.36 23.48 24.25 360,475 +0.67(+2.84%)
Jan 30, 2018 23.28 23.61 23.06 23.58 251,207 +0.11(+0.47%)
Jan 29, 2018 23.65 23.65 23.14 23.47 280,199 -0.24(-1.01%)
Jan 26, 2018 23.35 23.95 22.95 23.71 274,176 +0.49(+2.11%)
Jan 25, 2018 23.41 23.60 23.06 23.22 269,433 -0.04(-0.17%)
Jan 24, 2018 23.40 23.71 23.07 23.26 356,107 -0.05(-0.21%)
Jan 23, 2018 23.09 23.35 22.62 23.31 497,252 +0.27(+1.17%)
Jan 22, 2018 22.88 23.23 22.62 23.04 479,506 +0.16(+0.70%)
Jan 19, 2018 22.65 22.88 22.34 22.88 329,343 +0.23(+1.02%)
Jan 18, 2018 23.95 22.34 22.65 714,776 +0.45(+2.03%)
Jan 17, 2018 21.89 22.27 21.21 22.20 700,726 +0.71(+3.30%)
Jan 16, 2018 22.33 22.33 21.31 21.49 415,356 -0.83(-3.72%)
Jan 12, 2018 22.32 22.32 22.32 0 +1.01(+4.74%)
Jan 11, 2018 22.61 22.85 21.23 21.31 873,261 -1.35(-5.96%)
Jan 10, 2018 22.66 271,712 -0.47(-2.03%)
Jan 09, 2018 23.50 23.60 23.12 23.13 250,936 -0.44(-1.87%)
Jan 08, 2018 23.00 23.75 22.86 23.57 258,717 +0.63(+2.75%)
Jan 05, 2018 23.04 23.27 22.64 22.94 257,289 -0.12(-0.52%)
Jan 04, 2018 22.55 23.30 22.55 23.06 419,016 +0.67(+2.99%)
Jan 03, 2018 22.74 22.82 21.97 22.39 286,548 -0.22(-0.97%)
Jan 02, 2018 22.66 22.66 22.05 22.61 343,241 +0.11(+0.49%)
Dec 29, 2017 22.50 22.50 22.50 0 -0.82(-3.52%)
Dec 28, 2017 23.05 23.46 22.91 23.32 333,240 +0.27(+1.17%)
Dec 27, 2017 23.21 23.47 22.92 23.05 165,381 -0.09(-0.39%)
Dec 26, 2017 23.00 23.29 22.96 23.14 147,408 +0.01(+0.04%)
Dec 22, 2017 23.37 23.37 23.07 23.13 157,673 -0.08(-0.34%)
Dec 21, 2017 23.47 23.67 23.10 23.21 198,960 -0.26(-1.11%)
Dec 20, 2017 23.73 23.73 23.40 23.47 147,511 -0.14(-0.59%)
Dec 19, 2017 23.65 24.18 23.57 23.61 208,747 +0.08(+0.34%)
Dec 18, 2017 23.18 23.57 22.92 23.53 339,131 +0.44(+1.91%)
Dec 15, 2017 22.96 23.29 22.68 23.09 441,222 +0.13(+0.57%)
Dec 14, 2017 22.73 23.48 22.60 22.96 308,976 +0.25(+1.10%)
Dec 13, 2017 22.50 23.36 22.50 22.71 351,392 +0.20(+0.89%)
Dec 12, 2017 22.69 23.10 22.47 22.51 288,669 -0.12(-0.53%)
Dec 11, 2017 22.53 22.91 22.25 22.63 418,652 +0.05(+0.22%)
Dec 08, 2017 23.12 23.43 22.54 22.58 305,054 -0.30(-1.31%)
Dec 07, 2017 22.61 23.14 22.38 22.88 218,065 +0.23(+1.02%)
Dec 06, 2017 22.90 23.06 22.33 22.65 347,958 -0.26(-1.13%)
Dec 05, 2017 23.18 23.73 22.89 22.91 471,292 -0.26(-1.12%)
Dec 04, 2017 24.44 24.92 23.16 23.17 348,782 -0.98(-4.06%)
Dec 01, 2017 24.72 25.16 24.02 24.15 320,019 -0.55(-2.23%)
Nov 30, 2017 24.44 24.96 24.21 24.70 370,318 +0.33(+1.35%)
Nov 29, 2017 25.25 25.64 24.35 24.37 330,156 -0.75(-2.99%)
Nov 28, 2017 25.32 25.86 24.71 25.12 277,776 -0.13(-0.51%)
Nov 27, 2017 25.05 25.39 24.86 25.25 275,945 +0.16(+0.64%)
Nov 24, 2017 25.23 25.36 24.87 25.09 140,274 -0.08(-0.32%)
Nov 22, 2017 25.26 25.86 25.14 25.17 355,726 -0.10(-0.40%)
Nov 21, 2017 24.87 25.60 24.82 25.27 439,795 +0.38(+1.53%)
Nov 20, 2017 23.85 25.38 23.75 24.89 683,901 +1.04(+4.36%)
Nov 17, 2017 23.82 24.20 23.47 23.85 640,166 +0.27(+1.15%)
Nov 16, 2017 22.28 23.66 22.20 23.58 772,541 +1.40(+6.31%)
Nov 15, 2017 21.40 22.65 21.16 22.18 1,231,782 +0.67(+3.11%)
Nov 14, 2017 21.63 21.83 21.19 21.51 478,729 -0.28(-1.28%)
Nov 13, 2017 22.23 22.36 20.93 21.79 614,562 -0.58(-2.59%)
Nov 10, 2017 21.96 22.55 21.89 22.37 718,295 +0.46(+2.10%)
Nov 09, 2017 21.99 22.29 21.79 21.91 420,514 -0.30(-1.35%)
Nov 08, 2017 22.78 22.98 21.91 22.21 504,426 -0.67(-2.93%)
Nov 07, 2017 23.31 23.52 22.70 22.88 675,892 -0.61(-2.60%)
Nov 06, 2017 25.06 25.16 23.45 23.49 889,646 -1.61(-6.41%)
Nov 03, 2017 25.99 25.99 23.49 25.10 2,152,626 +2.99(+13.52%)
Nov 02, 2017 23.10 23.18 22.08 22.11 795,483 -1.06(-4.57%)
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.