BOINGO WIRELESS (NQ: WIFI)
7.335 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 7.240 7.350 7.170 7.335 126,468 +0.08(+1.17%)
Mar 26, 2015 7.360 7.370 7.220 7.250 112,767 -0.11(-1.49%)
Mar 25, 2015 7.430 7.560 7.330 7.360 166,158 -0.08(-1.08%)
Mar 24, 2015 7.500 7.600 7.303 7.440 141,435 -0.05(-0.67%)
Mar 23, 2015 7.620 7.690 7.470 7.490 193,952 -0.10(-1.32%)
Mar 20, 2015 7.770 7.880 7.580 7.590 218,599 -0.18(-2.32%)
Mar 19, 2015 7.760 7.937 7.600 7.770 312,123 -0.03(-0.38%)
Mar 18, 2015 7.590 7.820 7.502 7.800 388,974 +0.19(+2.50%)
Mar 17, 2015 7.600 7.740 7.510 7.610 311,798 -0.02(-0.26%)
Mar 16, 2015 7.600 7.700 7.470 7.630 304,120 +0.07(+0.93%)
Mar 13, 2015 7.330 7.570 7.320 7.560 209,481 +0.20(+2.72%)
Mar 12, 2015 7.210 7.400 7.075 7.360 204,326 +0.19(+2.65%)
Mar 11, 2015 7.200 7.340 7.090 7.170 156,254 +0.01(+0.14%)
Mar 10, 2015 7.040 7.230 6.900 7.160 327,346 +0.20(+2.87%)
Mar 09, 2015 7.030 7.220 6.950 6.960 241,953 -0.08(-1.14%)
Mar 06, 2015 7.100 7.138 6.950 7.040 196,848 -0.05(-0.71%)
Mar 05, 2015 6.900 7.100 6.800 7.090 305,455 +0.20(+2.90%)
Mar 04, 2015 6.990 6.870 6.890 191,690 -0.10(-1.43%)
Mar 03, 2015 6.900 6.990 428,674 -0.21(-2.92%)
Mar 02, 2015 7.300 7.390 7.150 7.200 624,466 -0.08(-1.10%)
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 7.660 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%)
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