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 29, 2016 6.020 6.150 5.960 6.100 284,770 +0.09(+1.50%)
Jan 28, 2016 6.080 6.150 5.930 6.010 300,583 -0.03(-0.50%)
Jan 27, 2016 5.940 6.130 5.890 6.040 418,470 +0.09(+1.51%)
Jan 26, 2016 6.030 6.030 5.850 5.950 352,007 +0.06(+1.02%)
Jan 25, 2016 6.120 6.240 5.870 5.890 265,416 -0.23(-3.76%)
Jan 22, 2016 5.980 6.140 5.860 6.120 740,557 +0.29(+4.97%)
Jan 21, 2016 5.590 6.000 5.570 5.830 489,112 +0.24(+4.29%)
Jan 20, 2016 5.660 5.680 5.420 5.590 528,212 -0.14(-2.44%)
Jan 19, 2016 6.100 6.150 5.630 5.730 444,577 -0.31(-5.13%)
Jan 15, 2016 6.140 6.040 6.040 6.040 404,600 -0.29(-4.58%)
Jan 14, 2016 6.450 6.570 6.270 6.330 254,631 -0.07(-1.09%)
Jan 13, 2016 6.200 7.020 6.200 6.400 468,737 +0.24(+3.90%)
Jan 12, 2016 6.250 6.330 6.050 6.160 276,482 -0.04(-0.65%)
Jan 11, 2016 6.160 6.200 5.950 6.200 283,810 +0.12(+1.97%)
Jan 08, 2016 6.190 6.420 6.060 6.080 230,175 -0.09(-1.46%)
Jan 07, 2016 6.380 6.420 6.050 6.170 298,895 -0.33(-5.08%)
Jan 06, 2016 6.440 6.790 6.350 6.500 290,693 -0.04(-0.61%)
Jan 05, 2016 6.660 6.720 6.465 6.540 201,694 -0.11(-1.65%)
Jan 04, 2016 6.480 6.760 6.330 6.650 226,307 +0.03(+0.45%)
Dec 31, 2015 6.600 6.620 6.620 6.620 205,500 -0.03(-0.45%)
Dec 30, 2015 6.780 6.950 6.630 6.650 111,567 -0.19(-2.78%)
Dec 29, 2015 6.860 6.980 6.670 6.840 292,096 +0.04(+0.59%)
Dec 28, 2015 6.980 7.080 6.780 6.800 156,889 -0.20(-2.86%)
Dec 24, 2015 6.990 7.000 7.000 7.000 107,100 +0.03(+0.43%)
Dec 23, 2015 6.880 7.090 6.545 6.970 219,101 +0.11(+1.60%)
Dec 22, 2015 6.700 6.940 6.560 6.860 210,847 +0.17(+2.54%)
Dec 21, 2015 6.730 6.810 6.560 6.690 115,761 +0.01(+0.15%)
Dec 18, 2015 6.310 6.780 6.260 6.680 344,991 +0.33(+5.20%)
Dec 17, 2015 6.410 6.460 6.270 6.350 319,017 +0.00(+0.00%)
Dec 16, 2015 6.280 6.360 6.175 6.350 383,639 +0.14(+2.25%)
Dec 15, 2015 6.040 6.290 5.885 6.210 314,689 +0.24(+4.02%)
Dec 14, 2015 6.120 6.310 5.930 5.970 288,663 -0.18(-2.93%)
Dec 11, 2015 6.260 6.400 6.150 6.150 236,269 -0.26(-4.06%)
Dec 10, 2015 6.490 6.510 6.350 6.410 203,594 -0.08(-1.23%)
Dec 09, 2015 6.220 6.500 6.140 6.490 300,387 +0.23(+3.67%)
Dec 08, 2015 6.460 6.490 6.304 6.260 147,687 -0.29(-4.43%)
Dec 07, 2015 6.770 6.780 6.400 6.550 275,260 -0.22(-3.25%)
Dec 04, 2015 6.780 6.950 6.610 6.770 193,620 -0.03(-0.44%)
Dec 03, 2015 6.480 7.265 6.250 6.800 852,204 +0.33(+5.10%)
Dec 02, 2015 6.500 6.530 6.360 6.470 102,740 -0.04(-0.61%)
Dec 01, 2015 6.630 6.670 6.430 6.510 133,193 -0.11(-1.66%)
Nov 30, 2015 6.670 6.790 6.440 6.620 274,151 -0.02(-0.30%)
Nov 27, 2015 6.340 6.850 6.190 6.640 107,404 +0.27(+4.24%)
Nov 25, 2015 6.510 6.370 6.370 6.370 209,000 -0.14(-2.15%)
Nov 24, 2015 6.580 6.610 6.240 6.510 144,449 -0.14(-2.11%)
Nov 23, 2015 6.420 6.750 6.300 6.650 280,750 +0.19(+2.94%)
Nov 20, 2015 6.490 6.590 6.450 6.460 200,992 +0.03(+0.47%)
Nov 19, 2015 6.560 6.905 6.420 6.430 263,264 -0.11(-1.68%)
Nov 18, 2015 6.060 6.550 6.035 6.540 431,286 +0.49(+8.01%)
Nov 17, 2015 6.220 6.240 5.910 6.055 726,496 -0.16(-2.50%)
Nov 16, 2015 7.010 7.050 6.070 6.210 815,097 -0.78(-11.16%)
Nov 13, 2015 7.290 7.360 6.922 6.990 270,296 -0.38(-5.16%)
Nov 12, 2015 7.550 7.620 7.340 7.370 152,331 -0.25(-3.34%)
Nov 11, 2015 7.560 7.740 7.480 7.625 127,240 +0.07(+0.86%)
Nov 10, 2015 7.480 7.640 7.390 7.560 269,984 +0.04(+0.53%)
Nov 09, 2015 8.200 8.200 7.430 7.520 279,587 -0.71(-8.63%)
Nov 06, 2015 7.990 8.340 7.790 8.230 754,449 +0.25(+3.13%)
Nov 05, 2015 7.890 8.010 7.800 7.980 472,607 +0.13(+1.66%)
Nov 04, 2015 7.720 7.870 7.440 7.850 609,140 +0.12(+1.55%)
Nov 03, 2015 7.750 7.840 7.640 7.730 308,522 -0.07(-0.90%)
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.