BOINGO WIRELESS (NQ: WIFI)
8.920 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 8.920 8.920 8.920 0 -0.09(-1.00%)
May 21, 2015 9.000 9.020 8.890 9.010 201,461 +0.03(+0.33%)
May 20, 2015 8.950 9.005 8.850 8.980 278,035 +0.06(+0.67%)
May 19, 2015 8.950 9.030 8.880 8.920 280,038 -0.08(-0.89%)
May 18, 2015 8.900 9.040 8.850 9.000 554,348 +0.07(+0.78%)
May 15, 2015 8.920 9.020 8.850 8.930 779,400 +0.04(+0.45%)
May 14, 2015 8.820 8.940 8.740 8.890 266,553 +0.09(+1.02%)
May 13, 2015 8.980 9.078 8.750 8.800 605,374 -0.12(-1.35%)
May 12, 2015 8.480 8.945 8.280 8.920 911,302 +0.44(+5.19%)
May 11, 2015 8.640 8.640 8.400 8.480 553,514 -0.11(-1.28%)
May 08, 2015 8.380 8.840 8.250 8.590 1,144,643 +0.79(+10.13%)
May 07, 2015 7.930 8.350 7.780 7.800 173,153 -0.09(-1.14%)
May 06, 2015 8.110 8.344 7.840 7.890 193,490 -0.23(-2.83%)
May 05, 2015 8.170 8.358 8.030 8.120 243,173 -0.09(-1.10%)
May 04, 2015 8.190 8.460 8.150 8.210 162,301 +0.01(+0.12%)
May 01, 2015 8.260 8.452 8.120 8.200 314,948 -0.06(-0.73%)
Apr 30, 2015 8.140 8.750 8.070 8.260 504,289 +0.06(+0.73%)
Apr 29, 2015 8.370 8.478 8.160 8.200 257,569 -0.18(-2.15%)
Apr 28, 2015 8.270 8.460 8.090 8.380 193,229 +0.13(+1.58%)
Apr 27, 2015 8.360 8.490 8.210 8.250 439,287 -0.10(-1.20%)
Apr 24, 2015 8.200 8.400 8.150 8.350 271,083 +0.19(+2.33%)
Apr 23, 2015 8.010 8.220 7.900 8.160 521,917 +0.15(+1.87%)
Apr 22, 2015 7.910 8.078 7.880 8.010 190,260 +0.06(+0.75%)
Apr 21, 2015 7.970 8.050 7.920 7.950 178,633 -0.03(-0.38%)
Apr 20, 2015 8.040 8.120 7.900 7.980 318,546 -0.07(-0.87%)
Apr 17, 2015 8.150 8.306 7.830 8.050 546,950 -0.16(-1.95%)
Apr 16, 2015 8.370 8.380 8.210 8.210 203,028 -0.19(-2.26%)
Apr 15, 2015 8.460 8.510 8.330 8.400 351,917 -0.01(-0.12%)
Apr 14, 2015 8.480 8.560 8.362 8.410 439,623 -0.09(-1.06%)
Apr 13, 2015 8.430 8.505 8.330 8.500 263,582 +0.06(+0.71%)
Apr 10, 2015 8.520 8.520 8.350 8.440 493,935 -0.03(-0.35%)
Apr 09, 2015 8.480 8.540 8.370 8.470 272,242 -0.04(-0.41%)
Apr 08, 2015 8.380 8.560 8.310 8.505 218,276 +0.10(+1.13%)
Apr 07, 2015 8.360 8.530 8.220 8.410 648,501 +0.01(+0.12%)
Apr 06, 2015 8.090 8.440 8.018 8.400 440,065 +0.25(+3.07%)
Apr 02, 2015 8.150 8.150 8.150 0 +0.60(+7.95%)
Apr 01, 2015 7.550 7.610 7.430 7.550 270,731 +0.01(+0.13%)
Mar 31, 2015 7.470 7.610 7.370 7.540 350,837 +0.15(+2.03%)
Mar 30, 2015 7.330 7.470 7.205 7.390 207,642 +0.05(+0.75%)
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%)
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