BOINGO WIRELESS (NQ: WIFI)
7.510 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 7.520 7.580 7.450 7.510 254,841 -0.01(-0.13%)
Sep 18, 2014 7.520 7.630 7.470 7.520 151,320 +0.01(+0.13%)
Sep 17, 2014 7.390 7.550 7.310 7.510 101,592 +0.10(+1.35%)
Sep 16, 2014 7.430 7.490 7.250 7.410 77,345 -0.01(-0.13%)
Sep 15, 2014 7.550 7.550 7.272 7.420 129,271 -0.15(-1.98%)
Sep 12, 2014 7.250 7.700 7.180 7.570 792,868 +0.31(+4.27%)
Sep 11, 2014 7.300 7.440 7.200 7.260 159,787 -0.04(-0.55%)
Sep 10, 2014 7.250 7.395 7.180 7.300 192,405 +0.00(+0.00%)
Sep 09, 2014 7.340 7.520 7.250 7.300 163,148 -0.03(-0.41%)
Sep 08, 2014 7.230 7.450 7.140 7.330 140,431 +0.08(+1.10%)
Sep 05, 2014 6.800 7.300 6.770 7.250 239,278 +0.40(+5.84%)
Sep 04, 2014 6.850 6.980 6.724 6.850 107,820 -0.01(-0.15%)
Sep 03, 2014 6.880 6.950 6.800 6.860 168,836 -0.05(-0.72%)
Sep 02, 2014 7.010 7.010 6.780 6.910 194,400 -0.05(-0.72%)
Aug 29, 2014 6.960 6.960 6.960 0 +0.22(+3.26%)
Aug 28, 2014 6.780 6.800 6.700 6.740 66,415 -0.05(-0.74%)
Aug 27, 2014 6.550 7.000 6.521 6.790 152,020 +0.26(+3.98%)
Aug 26, 2014 6.640 6.680 6.500 6.530 95,736 -0.07(-1.06%)
Aug 25, 2014 6.320 6.660 6.320 6.600 116,946 +0.31(+4.93%)
Aug 22, 2014 6.340 6.475 6.260 6.290 73,090 -0.07(-1.10%)
Aug 21, 2014 6.230 6.370 6.225 6.360 55,691 +0.10(+1.60%)
Aug 20, 2014 6.280 6.350 6.220 6.260 55,517 -0.06(-0.95%)
Aug 19, 2014 6.410 6.420 6.270 6.320 63,132 -0.10(-1.56%)
Aug 18, 2014 6.280 6.500 6.280 6.420 91,731 +0.17(+2.72%)
Aug 15, 2014 6.350 6.350 6.200 6.250 144,730 -0.03(-0.48%)
Aug 14, 2014 6.200 6.370 6.080 6.280 110,826 +0.08(+1.29%)
Aug 13, 2014 6.130 6.310 6.110 6.200 56,910 +0.06(+0.98%)
Aug 12, 2014 6.360 6.360 6.050 6.140 117,813 -0.22(-3.46%)
Aug 11, 2014 6.050 6.360 6.050 6.360 201,897 +0.30(+4.95%)
Aug 08, 2014 5.780 6.207 5.540 6.060 273,082 -0.18(-2.88%)
Aug 07, 2014 6.210 6.255 5.970 6.240 132,231 +0.01(+0.16%)
Aug 06, 2014 6.160 6.260 6.160 6.230 79,505 +0.04(+0.65%)
Aug 05, 2014 6.070 6.210 5.480 6.190 191,609 +0.09(+1.48%)
Aug 04, 2014 6.160 6.200 6.060 6.100 168,585 -0.06(-0.97%)
Aug 01, 2014 6.130 6.190 6.010 6.160 148,426 +0.05(+0.82%)
Jul 31, 2014 6.150 6.180 6.040 6.110 129,225 -0.07(-1.13%)
Jul 30, 2014 6.230 6.280 6.150 6.180 115,810 -0.04(-0.64%)
Jul 29, 2014 6.220 6.420 6.090 6.220 164,441 +0.02(+0.32%)
Jul 28, 2014 6.360 6.360 6.130 6.200 262,081 -0.13(-2.05%)
Jul 25, 2014 6.280 6.360 6.242 6.330 73,940 -0.02(-0.31%)
Jul 24, 2014 6.380 6.410 6.286 6.350 133,715 -0.11(-1.70%)
Jul 23, 2014 6.560 6.560 6.380 6.460 64,507 -0.08(-1.22%)
Jul 22, 2014 6.810 6.810 6.510 6.540 55,847 -0.23(-3.40%)
Jul 21, 2014 6.850 6.890 6.590 6.770 163,287 -0.13(-1.88%)
Jul 18, 2014 6.630 7.000 6.630 6.900 241,834 +0.25(+3.76%)
Jul 17, 2014 6.770 6.870 6.610 6.650 66,440 -0.18(-2.64%)
Jul 16, 2014 6.900 6.940 6.730 6.830 54,550 -0.03(-0.44%)
Jul 15, 2014 6.950 6.990 6.780 6.860 89,055 -0.10(-1.44%)
Jul 14, 2014 6.840 7.000 6.780 6.960 87,550 +0.17(+2.50%)
Jul 11, 2014 6.720 6.890 6.680 6.790 77,642 +0.04(+0.59%)
Jul 10, 2014 6.690 6.870 6.660 6.750 88,817 -0.06(-0.88%)
Jul 09, 2014 6.790 6.860 6.700 6.810 109,483 +0.03(+0.44%)
Jul 08, 2014 6.860 6.900 6.600 6.780 132,021 -0.12(-1.74%)
Jul 07, 2014 7.050 7.140 6.830 6.900 169,442 -0.15(-2.13%)
Jul 03, 2014 7.050 7.050 7.050 0 -0.01(-0.14%)
Jul 02, 2014 6.850 7.100 6.850 7.060 388,417 +0.21(+3.07%)
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