BOINGO WIRELESS (NQ: WIFI)
9.730 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 9.710 10.03 9.580 9.730 242,775 +0.00(+0.00%)
Jul 30, 2015 9.480 9.880 9.050 9.730 307,346 +0.23(+2.42%)
Jul 29, 2015 9.680 9.820 9.424 9.500 195,251 -0.13(-1.35%)
Jul 28, 2015 9.770 9.830 9.322 9.630 242,735 -0.07(-0.72%)
Jul 27, 2015 9.860 9.990 9.650 9.700 164,462 -0.24(-2.41%)
Jul 24, 2015 10.21 10.33 9.850 9.940 311,213 -0.31(-3.02%)
Jul 23, 2015 10.11 10.30 9.930 10.25 694,530 +0.24(+2.40%)
Jul 22, 2015 9.640 10.05 9.560 10.01 526,035 +0.29(+2.98%)
Jul 21, 2015 9.860 9.860 9.390 9.720 1,155,068 +0.71(+7.88%)
Jul 20, 2015 9.130 9.160 8.925 9.010 97,745 -0.15(-1.64%)
Jul 17, 2015 9.190 9.270 9.070 9.160 137,522 +0.01(+0.11%)
Jul 16, 2015 8.990 9.200 8.118 9.150 263,415 +0.24(+2.69%)
Jul 15, 2015 9.120 9.120 8.880 8.910 168,396 -0.20(-2.20%)
Jul 14, 2015 8.770 9.170 8.690 9.110 428,921 +0.34(+3.88%)
Jul 13, 2015 8.370 8.810 8.350 8.770 290,007 +0.42(+5.03%)
Jul 10, 2015 8.260 8.400 8.190 8.350 136,414 +0.16(+1.95%)
Jul 09, 2015 8.110 8.340 7.990 8.190 510,690 +0.20(+2.50%)
Jul 08, 2015 8.070 8.090 7.960 7.990 233,629 -0.12(-1.48%)
Jul 07, 2015 8.340 8.340 8.040 8.110 218,876 -0.20(-2.41%)
Jul 06, 2015 8.280 8.380 8.190 8.310 226,839 -0.01(-0.12%)
Jul 02, 2015 8.320 8.320 8.320 0 +0.05(+0.60%)
Jul 01, 2015 8.300 8.390 8.200 8.270 267,789 +0.01(+0.12%)
Jun 30, 2015 8.210 8.470 8.150 8.260 252,797 +0.06(+0.73%)
Jun 29, 2015 8.580 8.780 8.200 8.200 275,152 -0.47(-5.42%)
Jun 26, 2015 8.820 8.890 8.580 8.670 1,893,722 -0.13(-1.48%)
Jun 25, 2015 8.820 8.970 8.588 8.800 287,156 +0.03(+0.34%)
Jun 24, 2015 8.920 8.940 8.770 8.770 144,261 -0.14(-1.57%)
Jun 23, 2015 8.840 8.940 8.700 8.910 226,402 +0.08(+0.91%)
Jun 22, 2015 8.950 9.020 8.760 8.830 161,397 -0.06(-0.67%)
Jun 19, 2015 9.080 9.140 8.875 8.890 343,236 -0.18(-1.98%)
Jun 18, 2015 9.050 9.200 9.050 9.070 167,954 +0.04(+0.44%)
Jun 17, 2015 9.140 9.220 9.020 9.030 157,801 -0.08(-0.88%)
Jun 16, 2015 9.030 9.170 8.952 9.110 243,795 +0.05(+0.55%)
Jun 15, 2015 9.000 9.100 8.920 9.060 256,035 +0.04(+0.44%)
Jun 12, 2015 9.030 9.090 8.950 9.020 153,969 -0.02(-0.17%)
Jun 11, 2015 9.150 9.190 9.030 9.035 139,000 -0.07(-0.82%)
Jun 10, 2015 9.030 9.135 8.970 9.110 219,498 +0.13(+1.45%)
Jun 09, 2015 8.980 9.035 8.900 8.980 115,499 -0.02(-0.22%)
Jun 08, 2015 9.030 9.105 8.950 9.000 419,757 -0.03(-0.33%)
Jun 05, 2015 9.010 9.150 8.880 9.030 333,668 +0.04(+0.44%)
Jun 04, 2015 8.920 9.040 8.900 8.990 143,959 +0.03(+0.33%)
Jun 03, 2015 8.910 9.040 8.840 8.960 387,089 +0.05(+0.56%)
Jun 02, 2015 8.940 9.000 8.810 8.910 192,871 -0.07(-0.78%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here