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 (%)
Nov 29, 2013 6.510 6.650 6.400 6.530 0 +0.06(+0.93%)
Nov 27, 2013 6.200 6.500 6.170 6.470 0 +0.29(+4.69%)
Nov 26, 2013 6.090 6.290 6.011 6.180 434,259 +0.08(+1.31%)
Nov 25, 2013 6.240 6.260 5.960 6.100 389,457 -0.15(-2.40%)
Nov 22, 2013 6.860 6.860 6.190 6.250 0 -0.53(-7.82%)
Nov 21, 2013 6.230 6.810 6.080 6.780 708,713 +0.56(+9.00%)
Nov 20, 2013 6.260 6.260 6.050 6.220 0 +0.00(+0.00%)
Nov 19, 2013 6.230 6.350 6.150 6.220 79,793 -0.03(-0.48%)
Nov 18, 2013 6.260 6.260 6.140 6.250 0 +0.03(+0.48%)
Nov 15, 2013 6.190 6.280 6.080 6.220 0 +0.01(+0.16%)
Nov 14, 2013 6.290 6.290 6.120 6.210 0 -0.03(-0.48%)
Nov 12, 2013 6.280 6.300 6.030 6.240 0 -0.09(-1.42%)
Nov 11, 2013 6.360 6.420 6.150 6.330 0 -0.06(-0.94%)
Nov 08, 2013 6.610 6.610 6.130 6.390 0 -0.24(-3.62%)
Nov 07, 2013 7.000 7.030 6.560 6.630 143,957 -0.32(-4.60%)
Nov 06, 2013 6.980 7.000 6.830 6.950 44,487 +0.00(+0.00%)
Nov 05, 2013 6.900 6.990 6.840 6.950 0 +0.04(+0.58%)
Nov 04, 2013 6.780 6.990 6.680 6.910 84,924 +0.13(+1.92%)
Nov 01, 2013 6.760 6.800 6.510 6.780 0 +0.00(+0.00%)
Oct 31, 2013 6.850 6.890 6.600 6.780 0 -0.09(-1.31%)
Oct 30, 2013 7.050 7.050 6.820 6.870 68,814 -0.16(-2.28%)
Oct 29, 2013 6.980 7.050 6.890 7.030 0 +0.01(+0.14%)
Oct 28, 2013 6.980 7.030 6.910 7.020 0 +0.03(+0.43%)
Oct 25, 2013 7.090 7.090 6.950 6.990 0 -0.08(-1.13%)
Oct 24, 2013 7.040 7.110 6.980 7.070 197,302 +0.03(+0.43%)
Oct 23, 2013 7.130 7.150 7.010 7.040 0 -0.12(-1.68%)
Oct 22, 2013 7.160 7.170 7.050 7.160 74,576 +0.01(+0.14%)
Oct 21, 2013 7.310 7.310 7.140 7.150 155,892 -0.13(-1.79%)
Oct 18, 2013 7.190 7.280 7.058 7.280 243,303 +0.16(+2.25%)
Oct 17, 2013 7.130 7.160 7.020 7.120 88,645 +0.00(+0.00%)
Oct 16, 2013 7.050 7.160 7.000 7.120 66,279 +0.09(+1.28%)
Oct 15, 2013 7.060 7.100 6.980 7.030 54,791 -0.07(-0.99%)
Oct 14, 2013 7.150 7.300 7.060 7.100 160,350 -0.06(-0.84%)
Oct 11, 2013 7.070 7.310 6.980 7.160 0 +0.11(+1.56%)
Oct 10, 2013 7.030 7.250 6.980 7.050 114,717 +0.08(+1.15%)
Oct 09, 2013 7.030 7.036 6.950 6.970 0 -0.06(-0.85%)
Oct 08, 2013 7.140 7.140 6.940 7.030 170,710 -0.12(-1.68%)
Oct 07, 2013 7.180 7.210 7.120 7.150 0 -0.07(-0.97%)
Oct 04, 2013 7.120 7.230 7.050 7.220 0 +0.07(+0.98%)
Oct 03, 2013 7.150 7.300 7.030 7.150 0 -0.02(-0.28%)
Oct 02, 2013 7.040 7.420 7.000 7.170 129,828 +0.08(+1.13%)
Oct 01, 2013 6.980 7.120 6.920 7.090 86,268 +0.12(+1.72%)
Sep 27, 2013 6.900 7.000 6.890 6.970 0 +0.06(+0.87%)
Sep 26, 2013 6.860 6.950 6.800 6.910 185,935 +0.05(+0.73%)
Sep 25, 2013 6.860 6.890 6.790 6.860 107,405 +0.03(+0.44%)
Sep 24, 2013 6.760 6.890 6.710 6.830 91,859 +0.08(+1.19%)
Sep 23, 2013 6.710 6.760 6.600 6.750 108,829 +0.05(+0.75%)
Sep 20, 2013 6.730 6.760 6.600 6.700 0 -0.05(-0.74%)
Sep 19, 2013 6.820 6.840 6.640 6.750 191,588 -0.07(-1.03%)
Sep 18, 2013 6.790 6.900 6.650 6.820 0 +0.00(+0.00%)
Sep 17, 2013 6.720 6.860 6.710 6.820 0 +0.09(+1.34%)
Sep 16, 2013 6.950 6.950 6.690 6.730 0 -0.12(-1.74%)
Sep 13, 2013 6.930 6.940 6.770 6.849 0 -0.06(-0.88%)
Sep 12, 2013 6.970 6.970 6.900 6.910 0 -0.04(-0.58%)
Sep 11, 2013 7.020 7.170 6.950 6.950 0 -0.10(-1.42%)
Sep 10, 2013 7.040 7.149 6.980 7.050 139,560 +0.04(+0.57%)
Sep 09, 2013 7.030 7.139 6.940 7.010 0 -0.02(-0.28%)
Sep 06, 2013 6.890 7.100 6.680 7.030 0 +0.17(+2.48%)
Sep 05, 2013 6.970 7.070 6.760 6.860 266,823 -0.13(-1.86%)
Sep 04, 2013 7.000 7.060 6.890 6.990 0 -0.01(-0.14%)
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.