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 28, 2017 14.28 14.40 14.05 14.29 237,118 -0.01(-0.07%)
Apr 27, 2017 14.65 14.68 14.28 14.30 255,178 -0.33(-2.26%)
Apr 26, 2017 14.30 14.72 14.11 14.63 250,927 +0.30(+2.09%)
Apr 25, 2017 14.62 14.62 14.27 14.33 436,597 +0.33(+2.36%)
Apr 24, 2017 14.19 14.19 13.91 14.00 242,973 -0.03(-0.21%)
Apr 21, 2017 14.01 14.11 13.81 14.03 213,367 -0.01(-0.07%)
Apr 20, 2017 14.07 14.17 13.88 14.04 273,571 -0.01(-0.07%)
Apr 19, 2017 14.10 14.29 13.85 14.05 267,478 +0.00(+0.00%)
Apr 18, 2017 13.61 14.06 13.52 14.05 315,984 +0.37(+2.70%)
Apr 17, 2017 13.30 13.96 13.29 13.68 658,176 +0.48(+3.64%)
Apr 13, 2017 13.00 13.25 13.00 13.20 166,173 +0.15(+1.15%)
Apr 12, 2017 13.25 13.25 12.88 13.05 179,944 -0.19(-1.44%)
Apr 11, 2017 13.10 13.29 13.09 13.24 207,829 +0.13(+0.99%)
Apr 10, 2017 13.15 13.21 13.05 13.11 151,192 +0.00(+0.00%)
Apr 07, 2017 13.12 13.17 13.02 13.11 173,511 -0.02(-0.15%)
Apr 06, 2017 12.80 13.16 12.74 13.13 174,095 +0.31(+2.42%)
Apr 05, 2017 13.13 13.15 12.73 12.82 239,841 -0.25(-1.91%)
Apr 04, 2017 12.93 13.16 12.93 13.07 126,876 +0.07(+0.54%)
Apr 03, 2017 12.95 13.23 12.84 13.00 199,185 +0.01(+0.08%)
Mar 31, 2017 13.09 13.21 12.90 12.99 184,709 -0.10(-0.76%)
Mar 30, 2017 12.92 13.11 12.88 13.09 280,808 +0.12(+0.93%)
Mar 29, 2017 12.95 13.02 12.86 12.97 132,533 -0.01(-0.08%)
Mar 28, 2017 12.94 13.06 12.27 12.98 268,864 +0.01(+0.08%)
Mar 27, 2017 13.11 13.25 12.90 12.97 294,097 -0.31(-2.33%)
Mar 24, 2017 13.18 13.38 13.08 13.28 376,234 +0.13(+0.99%)
Mar 23, 2017 12.70 13.33 12.70 13.15 529,000 +0.46(+3.62%)
Mar 22, 2017 12.74 12.88 12.57 12.69 146,460 -0.09(-0.70%)
Mar 21, 2017 13.00 13.15 12.76 12.78 398,151 -0.21(-1.62%)
Mar 20, 2017 12.80 13.10 12.73 12.99 320,035 +0.21(+1.64%)
Mar 17, 2017 12.61 12.86 12.55 12.78 435,287 +0.07(+0.55%)
Mar 16, 2017 12.58 12.82 12.41 12.71 344,579 +0.15(+1.19%)
Mar 15, 2017 12.23 12.63 11.96 12.56 606,252 +0.34(+2.78%)
Mar 14, 2017 11.77 12.48 11.60 12.22 553,398 +0.40(+3.38%)
Mar 13, 2017 11.37 11.86 11.36 11.82 347,837 +0.45(+3.96%)
Mar 10, 2017 11.06 11.45 10.92 11.37 251,632 +0.42(+3.84%)
Mar 09, 2017 10.97 11.22 10.95 10.95 189,207 -0.17(-1.53%)
Mar 08, 2017 11.64 11.85 10.46 11.12 512,330 -0.08(-0.71%)
Mar 07, 2017 11.00 11.39 10.89 11.20 220,509 +0.19(+1.73%)
Mar 06, 2017 11.50 11.50 10.92 11.01 246,883 -0.47(-4.09%)
Mar 03, 2017 11.52 11.62 11.32 11.48 228,998 -0.06(-0.52%)
Mar 02, 2017 11.45 11.71 10.94 11.54 199,722 +0.03(+0.26%)
Mar 01, 2017 11.00 11.52 10.88 11.51 231,745 +0.60(+5.50%)
Feb 28, 2017 11.20 11.31 10.77 10.91 312,606 -0.37(-3.28%)
Feb 27, 2017 11.10 11.31 11.03 11.28 136,246 +0.16(+1.44%)
Feb 24, 2017 11.08 11.23 10.69 11.12 149,844 -0.04(-0.36%)
Feb 23, 2017 11.32 11.47 11.14 11.16 87,210 -0.17(-1.50%)
Feb 22, 2017 11.25 11.37 11.25 11.33 81,604 +0.04(+0.35%)
Feb 21, 2017 11.48 11.77 11.26 11.29 144,808 -0.12(-1.05%)
Feb 17, 2017 11.41 11.41 11.41 0 -0.03(-0.26%)
Feb 16, 2017 11.45 11.46 11.28 11.44 114,931 -0.05(-0.44%)
Feb 15, 2017 11.38 11.51 11.18 11.49 152,988 +0.04(+0.35%)
Feb 14, 2017 11.69 11.69 11.32 11.45 105,283 -0.19(-1.63%)
Feb 13, 2017 11.46 11.82 11.30 11.64 151,832 +0.24(+2.11%)
Feb 10, 2017 11.43 11.59 11.30 11.40 113,286 +0.01(+0.09%)
Feb 09, 2017 11.31 11.48 11.26 11.39 124,986 +0.09(+0.80%)
Feb 08, 2017 11.41 11.45 11.17 11.30 128,791 -0.16(-1.40%)
Feb 07, 2017 11.34 11.53 11.25 11.46 98,001 +0.11(+0.97%)
Feb 06, 2017 11.52 11.57 11.31 11.35 89,146 -0.21(-1.82%)
Feb 03, 2017 11.48 11.69 11.41 11.56 73,963 +0.16(+1.40%)
Feb 02, 2017 11.81 11.82 11.37 11.40 143,097 -0.42(-3.55%)
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.