BOINGO WIRELESS (NQ: WIFI)
7.280 USD  -0.730 (-9.11%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 7.400 7.770 7.050 7.280 940,750 -0.73(-9.11%)
Feb 26, 2015 7.810 8.140 7.810 8.010 230,083 +0.17(+2.17%)
Feb 25, 2015 7.865 7.630 7.840 182,355 +0.15(+1.95%)
Feb 24, 2015 7.610 7.760 7.482 7.690 143,329 +0.06(+0.79%)
Feb 23, 2015 7.930 7.950 7.610 7.630 221,010 -0.33(-4.15%)
Feb 20, 2015 8.210 8.250 7.930 7.960 258,905 -0.22(-2.69%)
Feb 19, 2015 8.200 8.370 8.160 8.180 168,648 -0.01(-0.12%)
Feb 18, 2015 8.270 8.290 8.120 8.190 155,398 -0.11(-1.33%)
Feb 17, 2015 8.400 8.430 8.250 8.300 145,931 -0.10(-1.19%)
Feb 13, 2015 8.400 8.400 8.400 0 +0.24(+2.94%)
Feb 12, 2015 8.430 8.460 8.100 8.160 408,509 -0.24(-2.86%)
Feb 11, 2015 8.400 8.420 8.270 8.400 90,840 +0.02(+0.24%)
Feb 10, 2015 8.240 8.440 8.100 8.380 231,215 +0.17(+2.07%)
Feb 09, 2015 8.340 8.460 8.100 8.210 274,783 -0.17(-2.03%)
Feb 06, 2015 8.430 8.505 8.345 8.380 183,057 -0.03(-0.36%)
Feb 05, 2015 8.310 8.480 8.280 8.410 134,790 +0.11(+1.33%)
Feb 04, 2015 8.330 8.500 8.270 8.300 144,547 -0.03(-0.36%)
Feb 03, 2015 8.300 8.430 8.220 8.330 124,810 +0.03(+0.36%)
Feb 02, 2015 8.490 8.560 8.220 8.300 145,122 -0.15(-1.78%)
Jan 30, 2015 8.400 8.515 8.320 8.450 275,101 +0.00(+0.00%)
Jan 29, 2015 8.330 8.470 8.200 8.450 141,757 +0.11(+1.32%)
Jan 28, 2015 8.590 8.618 8.340 8.340 271,579 -0.17(-2.00%)
Jan 27, 2015 8.100 8.570 8.050 8.510 569,306 +0.35(+4.29%)
Jan 26, 2015 8.000 8.250 7.930 8.160 809,991 +0.21(+2.71%)
Jan 23, 2015 7.870 7.960 7.740 7.945 405,743 +0.08(+1.08%)
Jan 22, 2015 7.750 7.890 7.590 7.860 105,145 +0.13(+1.68%)
Jan 21, 2015 7.870 7.930 7.700 7.730 181,729 -0.19(-2.40%)
Jan 20, 2015 7.900 7.990 7.660 7.920 446,383 +0.04(+0.51%)
Jan 16, 2015 7.910 7.950 7.780 7.880 163,664 -0.06(-0.76%)
Jan 15, 2015 7.770 7.940 330,940 -0.13(-1.61%)
Jan 14, 2015 7.390 8.070 7.278 8.070 380,415 +0.61(+8.18%)
Jan 13, 2015 7.460 181,779 +0.07(+0.95%)
Jan 12, 2015 7.490 7.568 7.200 7.390 163,932 -0.10(-1.34%)
Jan 09, 2015 7.650 7.748 7.380 7.490 172,805 -0.14(-1.83%)
Jan 08, 2015 7.630 7.750 7.630 7.630 119,810 +0.06(+0.79%)
Jan 07, 2015 7.450 7.620 7.320 7.570 560,148 +0.09(+1.20%)
Jan 06, 2015 7.690 7.690 7.327 7.480 1,300,689 -0.17(-2.22%)
Jan 05, 2015 7.580 7.740 7.530 7.650 477,414 +0.07(+0.92%)
Jan 02, 2015 7.730 7.800 7.550 7.580 164,309 -0.09(-1.17%)
Dec 31, 2014 7.670 7.670 7.670 0 -0.08(-1.03%)
Dec 30, 2014 7.820 7.970 7.710 7.750 231,386 -0.05(-0.64%)
Dec 29, 2014 7.990 8.020 7.800 7.800 233,612 -0.18(-2.26%)
Dec 26, 2014 8.030 8.060 7.900 7.980 226,392 -0.02(-0.25%)
Dec 24, 2014 8.000 8.000 8.000 0 +0.00(+0.00%)
Dec 23, 2014 8.020 8.130 7.900 8.000 246,400 -0.01(-0.12%)
Dec 22, 2014 7.880 8.139 7.810 8.010 409,604 +0.10(+1.26%)
Dec 19, 2014 7.860 7.950 7.800 7.910 306,286 +0.03(+0.38%)
Dec 18, 2014 7.910 7.960 7.800 7.880 442,682 +0.04(+0.51%)
Dec 17, 2014 7.600 7.870 7.550 7.840 239,881 +0.20(+2.62%)
Dec 16, 2014 7.890 7.630 7.640 170,418 -0.16(-2.05%)
Dec 15, 2014 7.850 7.980 7.760 7.800 125,445 -0.05(-0.64%)
Dec 12, 2014 7.870 8.020 7.820 7.850 440,237 -0.09(-1.13%)
Dec 11, 2014 7.890 8.020 7.800 7.940 338,578 +0.06(+0.76%)
Dec 10, 2014 7.890 7.969 7.740 7.880 250,186 -0.01(-0.13%)
Dec 09, 2014 7.660 7.920 7.550 7.890 193,111 +0.20(+2.60%)
Dec 08, 2014 7.770 7.780 7.620 7.690 154,173 -0.08(-1.03%)
Dec 05, 2014 7.790 7.920 7.750 7.770 134,903 -0.02(-0.26%)
Dec 04, 2014 7.810 7.950 7.770 7.790 157,008 -0.05(-0.64%)
Dec 03, 2014 7.850 8.060 7.770 7.840 441,105 -0.10(-1.26%)
Dec 02, 2014 7.880 7.980 7.800 7.940 298,946 +0.06(+0.76%)
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