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 (%)
Apr 30, 2020 14.26 14.26 13.61 13.94 426,096 -0.55(-3.80%)
Apr 29, 2020 14.00 14.71 13.73 14.49 637,719 +0.87(+6.39%)
Apr 28, 2020 14.19 14.27 13.31 13.62 623,320 -0.22(-1.59%)
Apr 27, 2020 13.24 13.90 13.10 13.84 1,025,372 +0.75(+5.73%)
Apr 24, 2020 12.95 13.14 12.52 13.09 384,900 +0.14(+1.08%)
Apr 23, 2020 13.08 13.25 12.68 12.95 550,885 -0.02(-0.15%)
Apr 22, 2020 12.51 13.00 12.24 12.97 624,938 +0.73(+5.96%)
Apr 21, 2020 11.60 12.33 11.29 12.24 519,153 +0.46(+3.90%)
Apr 20, 2020 11.39 12.31 11.33 11.78 705,030 +0.14(+1.20%)
Apr 17, 2020 12.31 12.66 11.35 11.64 1,441,800 -0.76(-6.13%)
Apr 16, 2020 12.75 13.06 12.33 12.40 527,662 -0.28(-2.21%)
Apr 15, 2020 12.74 13.06 12.24 12.68 646,667 -0.64(-4.80%)
Apr 14, 2020 12.61 13.69 12.55 13.32 871,889 +0.90(+7.25%)
Apr 13, 2020 11.58 12.42 11.44 12.42 524,764 +0.96(+8.38%)
Apr 09, 2020 11.65 11.99 11.03 11.46 710,200 +0.14(+1.24%)
Apr 08, 2020 10.98 11.37 10.75 11.32 717,893 +0.51(+4.72%)
Apr 07, 2020 10.90 11.19 10.55 10.81 490,527 +0.05(+0.46%)
Apr 06, 2020 10.74 11.19 10.58 10.76 502,158 +0.51(+4.98%)
Apr 03, 2020 11.06 11.11 9.801 10.25 914,400 -0.73(-6.65%)
Apr 02, 2020 10.59 11.14 10.41 10.98 810,401 +0.47(+4.47%)
Apr 01, 2020 10.14 10.64 9.860 10.51 620,063 -0.10(-0.94%)
Mar 31, 2020 9.890 10.77 9.820 10.61 961,377 +0.69(+6.96%)
Mar 30, 2020 9.910 9.950 9.580 9.920 540,530 +0.06(+0.61%)
Mar 27, 2020 9.290 10.02 8.840 9.860 641,300 +0.22(+2.28%)
Mar 26, 2020 9.990 10.19 9.270 9.640 755,695 -0.25(-2.53%)
Mar 25, 2020 9.330 10.37 9.230 9.890 844,811 +0.53(+5.66%)
Mar 24, 2020 9.080 9.920 8.930 9.360 1,201,301 +0.74(+8.58%)
Mar 23, 2020 8.730 8.960 8.000 8.620 843,893 -0.03(-0.35%)
Mar 20, 2020 8.740 8.900 7.810 8.650 852,000 +0.02(+0.23%)
Mar 19, 2020 7.460 9.300 7.330 8.630 921,723 +1.11(+14.76%)
Mar 18, 2020 7.150 7.880 6.760 7.520 908,676 +0.00(+0.00%)
Mar 17, 2020 6.820 8.040 6.660 7.520 1,148,882 +0.82(+12.24%)
Mar 16, 2020 7.790 8.570 6.680 6.700 1,900,178 -1.96(-22.63%)
Mar 13, 2020 9.020 9.240 8.050 8.660 1,221,900 +0.27(+3.22%)
Mar 12, 2020 9.460 9.600 7.590 8.390 2,725,612 -2.12(-20.17%)
Mar 11, 2020 11.77 12.00 10.39 10.51 1,236,931 -1.51(-12.56%)
Mar 10, 2020 12.58 13.21 11.98 12.02 933,572 -0.12(-0.99%)
Mar 09, 2020 12.79 12.79 11.35 12.14 1,456,809 -1.54(-11.26%)
Mar 06, 2020 14.17 14.27 13.47 13.68 1,016,200 -0.97(-6.62%)
Mar 05, 2020 14.41 14.91 14.27 14.65 670,811 -0.25(-1.68%)
Mar 04, 2020 14.40 14.96 13.76 14.90 1,198,181 +0.86(+6.13%)
Mar 03, 2020 14.11 14.99 13.18 14.04 5,344,607 +2.14(+17.98%)
Mar 02, 2020 12.79 12.79 11.80 11.90 1,080,755 -0.77(-6.08%)
Feb 28, 2020 12.00 12.67 11.77 12.67 658,000 +0.06(+0.48%)
Feb 27, 2020 12.82 13.19 12.60 12.61 757,200 -0.49(-3.74%)
Feb 26, 2020 13.52 14.00 12.84 13.10 863,103 -0.41(-3.03%)
Feb 25, 2020 14.22 14.64 13.42 13.51 1,350,348 -0.74(-5.19%)
Feb 24, 2020 13.84 15.80 12.75 14.25 2,480,650 -0.14(-0.97%)
Feb 21, 2020 14.77 15.07 14.04 14.39 491,500 -0.45(-3.03%)
Feb 20, 2020 14.37 15.00 14.33 14.84 619,580 +0.47(+3.27%)
Feb 19, 2020 14.02 14.54 13.94 14.37 1,005,172 +0.42(+3.01%)
Feb 18, 2020 13.83 14.17 13.41 13.95 685,758 +0.05(+0.36%)
Feb 14, 2020 14.35 14.47 13.55 13.90 1,041,900 -0.08(-0.57%)
Feb 13, 2020 12.98 13.99 12.74 13.98 1,054,612 +0.90(+6.88%)
Feb 12, 2020 12.65 13.25 12.54 13.08 1,252,516 +0.46(+3.65%)
Feb 11, 2020 11.64 13.06 11.63 12.62 1,468,123 +1.22(+10.70%)
Feb 10, 2020 11.85 12.00 11.38 11.40 240,692 -0.49(-4.12%)
Feb 07, 2020 11.68 12.03 11.45 11.89 329,900 +0.10(+0.85%)
Feb 06, 2020 11.86 12.00 11.70 11.79 261,657 +0.05(+0.43%)
Feb 05, 2020 11.60 12.14 11.44 11.74 344,916 +0.35(+3.07%)
Feb 04, 2020 11.75 11.83 11.31 11.39 406,715 -0.17(-1.47%)
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.