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 (%)
Sep 30, 2020 9.920 10.58 9.890 10.20 999,093 +0.31(+3.19%)
Sep 29, 2020 9.810 10.05 9.620 9.880 396,826 +0.10(+1.02%)
Sep 28, 2020 10.46 10.70 9.630 9.780 724,758 -0.51(-4.96%)
Sep 25, 2020 9.750 10.55 9.710 10.29 530,300 +0.45(+4.57%)
Sep 24, 2020 9.850 10.27 9.740 9.840 486,913 -0.01(-0.10%)
Sep 23, 2020 10.25 10.67 9.810 9.850 531,627 -0.44(-4.28%)
Sep 22, 2020 10.75 10.82 10.28 10.29 576,572 -0.21(-2.00%)
Sep 21, 2020 11.12 11.14 10.42 10.50 570,270 -0.88(-7.77%)
Sep 18, 2020 11.72 11.73 10.96 11.38 750,700 -0.21(-1.81%)
Sep 17, 2020 11.62 11.95 11.43 11.60 1,246,886 -0.22(-1.90%)
Sep 16, 2020 11.45 12.10 11.33 11.82 341,783 +0.36(+3.14%)
Sep 15, 2020 12.02 12.03 11.40 11.46 410,674 -0.48(-4.02%)
Sep 14, 2020 12.26 12.34 11.86 11.94 309,508 -0.30(-2.45%)
Sep 11, 2020 12.72 12.72 12.01 12.24 294,000 -0.45(-3.55%)
Sep 10, 2020 13.17 13.44 12.68 12.69 163,416 -0.45(-3.42%)
Sep 09, 2020 12.93 13.24 12.64 13.14 312,369 +0.41(+3.22%)
Sep 08, 2020 13.05 13.05 12.60 12.73 334,662 -0.50(-3.78%)
Sep 04, 2020 13.37 13.55 12.58 13.23 333,100 -0.05(-0.38%)
Sep 03, 2020 13.36 13.42 13.01 13.28 578,419 -0.15(-1.12%)
Sep 02, 2020 13.13 13.44 12.99 13.43 341,758 +0.28(+2.13%)
Sep 01, 2020 12.94 13.39 12.60 13.15 335,958 +0.16(+1.23%)
Aug 31, 2020 12.76 13.09 12.14 12.99 647,895 +0.16(+1.25%)
Aug 28, 2020 12.67 12.84 12.41 12.83 302,300 +0.16(+1.26%)
Aug 27, 2020 13.11 13.15 12.55 12.67 232,549 -0.45(-3.43%)
Aug 26, 2020 12.93 13.36 12.93 13.12 184,954 +0.12(+0.92%)
Aug 25, 2020 12.98 13.10 12.62 13.00 324,091 +0.08(+0.62%)
Aug 24, 2020 13.26 13.26 12.75 12.92 306,787 -0.31(-2.34%)
Aug 21, 2020 13.32 13.46 13.01 13.23 240,800 -0.15(-1.12%)
Aug 20, 2020 13.31 13.65 13.31 13.38 156,841 -0.17(-1.25%)
Aug 19, 2020 13.78 13.93 13.48 13.55 242,246 -0.01(-0.07%)
Aug 18, 2020 13.68 13.73 13.18 13.56 374,886 -0.05(-0.37%)
Aug 17, 2020 14.25 14.39 13.53 13.61 306,443 -0.61(-4.29%)
Aug 14, 2020 13.88 14.24 13.67 14.22 287,000 +0.28(+2.01%)
Aug 13, 2020 13.65 14.19 13.57 13.94 364,299 +0.28(+2.05%)
Aug 12, 2020 13.50 13.69 13.06 13.66 329,634 +0.34(+2.55%)
Aug 11, 2020 13.81 13.83 13.27 13.32 279,266 -0.36(-2.63%)
Aug 10, 2020 14.09 14.09 13.12 13.68 371,749 -0.26(-1.87%)
Aug 07, 2020 13.62 14.18 13.62 13.94 379,600 +0.18(+1.31%)
Aug 06, 2020 13.49 13.84 12.79 13.76 732,466 +0.27(+2.00%)
Aug 05, 2020 14.35 14.75 13.36 13.49 1,851,041 +0.45(+3.45%)
Aug 04, 2020 13.69 13.85 13.00 13.04 923,743 -0.54(-3.98%)
Aug 03, 2020 14.61 14.72 13.50 13.58 467,445 -0.87(-6.02%)
Jul 31, 2020 14.30 14.52 14.23 14.45 473,600 +0.05(+0.35%)
Jul 30, 2020 14.57 14.57 14.21 14.40 256,821 -0.16(-1.10%)
Jul 29, 2020 14.37 14.78 14.35 14.56 329,850 +0.04(+0.28%)
Jul 28, 2020 14.48 14.86 14.46 14.52 284,264 +0.00(+0.00%)
Jul 27, 2020 14.35 14.58 14.02 14.52 408,179 +0.23(+1.61%)
Jul 24, 2020 14.39 15.80 13.98 14.29 1,591,100 -0.17(-1.18%)
Jul 23, 2020 14.43 14.68 14.14 14.46 446,504 -0.08(-0.55%)
Jul 22, 2020 14.70 14.96 14.39 14.54 375,706 -0.31(-2.09%)
Jul 21, 2020 14.42 15.19 14.33 14.85 713,872 +0.66(+4.65%)
Jul 20, 2020 14.08 14.34 13.92 14.19 312,700 +0.10(+0.71%)
Jul 17, 2020 13.71 14.35 13.71 14.09 261,200 +0.27(+1.95%)
Jul 16, 2020 13.47 13.85 13.13 13.82 341,557 +0.15(+1.10%)
Jul 15, 2020 12.98 14.00 12.90 13.67 572,064 +1.00(+7.89%)
Jul 14, 2020 13.01 13.45 12.47 12.67 452,369 -0.39(-2.99%)
Jul 13, 2020 13.54 14.20 13.04 13.06 823,994 -0.19(-1.43%)
Jul 10, 2020 12.77 13.30 12.73 13.25 324,600 +0.35(+2.71%)
Jul 09, 2020 13.06 13.08 12.74 12.90 387,637 -0.20(-1.53%)
Jul 08, 2020 13.25 13.44 12.81 13.10 531,879 -0.15(-1.13%)
Jul 07, 2020 13.39 13.61 13.25 13.25 299,723 -0.28(-2.07%)
Jul 06, 2020 13.84 13.84 13.32 13.53 281,247 -0.05(-0.37%)
Jul 02, 2020 13.99 14.00 13.40 13.58 227,700 -0.15(-1.09%)
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.