BOINGO WIRELESS (NQ: WIFI)
8.320 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 8.310 8.360 8.190 8.320 110,169 +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%)
Jun 01, 2015 9.000 9.005 8.825 8.980 230,563 -0.01(-0.11%)
May 29, 2015 8.980 9.080 8.900 8.990 405,363 -0.01(-0.11%)
May 28, 2015 8.960 9.100 8.800 9.000 366,083 +0.01(+0.11%)
May 27, 2015 8.870 9.080 8.720 8.990 505,144 +0.17(+1.93%)
May 26, 2015 8.860 8.970 8.780 8.820 257,979 -0.10(-1.12%)
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%)
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