BOINGO WIRELESS (NQ: WIFI)
8.430 USD  -0.080 (-0.94%)
Streaming Delayed Price  /  Updated: 11:26 AM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 7.970 7.990 7.820 7.880 191,430 -0.08(-1.01%)
Nov 28, 2014 8.000 8.050 7.860 7.960 162,159 -0.04(-0.50%)
Nov 26, 2014 8.000 8.000 8.000 0 +0.02(+0.25%)
Nov 25, 2014 7.820 8.020 7.740 7.980 358,170 +0.22(+2.84%)
Nov 24, 2014 7.600 7.850 7.590 7.760 181,683 +0.13(+1.70%)
Nov 21, 2014 7.750 7.750 7.580 7.630 189,200 -0.05(-0.65%)
Nov 20, 2014 7.590 7.829 7.560 7.680 173,125 +0.05(+0.66%)
Nov 19, 2014 7.800 7.830 7.600 7.630 285,192 -0.17(-2.18%)
Nov 18, 2014 7.910 8.040 7.800 7.800 151,005 -0.09(-1.14%)
Nov 17, 2014 8.090 8.100 7.850 7.890 604,484 -0.12(-1.50%)
Nov 14, 2014 7.460 8.037 7.460 8.010 887,805 +0.59(+7.95%)
Nov 13, 2014 7.110 7.450 7.020 7.420 557,393 +0.35(+4.95%)
Nov 12, 2014 7.050 7.200 6.960 7.070 265,484 -0.03(-0.42%)
Nov 11, 2014 7.150 7.260 6.900 7.100 203,240 -0.05(-0.70%)
Nov 10, 2014 7.290 7.290 7.110 7.150 451,148 -0.13(-1.79%)
Nov 07, 2014 6.460 7.290 6.250 7.280 342,053 +0.49(+7.22%)
Nov 06, 2014 6.870 6.990 6.700 6.790 306,102 -0.05(-0.73%)
Nov 05, 2014 6.870 6.910 6.730 6.840 169,513 -0.01(-0.15%)
Nov 04, 2014 6.860 7.005 6.644 6.850 88,894 -0.05(-0.72%)
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