BOINGO WIRELESS (NQ: WIFI)
7.620 USD  +0.120 (+1.60%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 7.450 7.630 7.450 7.620 242,691 +0.12(+1.60%)
Aug 27, 2015 7.520 7.600 7.320 7.500 221,750 +0.06(+0.81%)
Aug 26, 2015 7.380 7.530 7.250 7.440 373,059 +0.23(+3.19%)
Aug 25, 2015 7.520 7.720 7.190 7.210 488,768 -0.13(-1.77%)
Aug 24, 2015 7.330 7.850 7.070 7.340 619,330 -0.49(-6.26%)
Aug 21, 2015 8.050 8.390 7.810 7.830 599,393 -0.36(-4.40%)
Aug 20, 2015 8.540 8.602 8.150 8.190 501,033 -0.37(-4.32%)
Aug 19, 2015 8.580 8.910 8.540 8.560 418,835 -0.20(-2.28%)
Aug 18, 2015 9.110 9.130 8.665 8.760 511,074 -0.42(-4.58%)
Aug 17, 2015 8.980 9.350 8.950 9.180 365,134 +0.11(+1.21%)
Aug 14, 2015 9.030 9.140 8.890 9.070 336,263 +0.05(+0.55%)
Aug 13, 2015 9.190 9.320 8.840 9.020 386,393 -0.16(-1.74%)
Aug 12, 2015 9.240 9.480 8.910 9.180 465,542 -0.09(-0.97%)
Aug 11, 2015 9.570 9.760 9.240 9.270 559,864 -0.43(-4.43%)
Aug 10, 2015 9.960 10.22 9.400 9.700 586,454 -0.18(-1.82%)
Aug 07, 2015 9.780 10.42 9.290 9.880 756,742 +0.47(+4.99%)
Aug 06, 2015 10.05 10.18 9.410 9.410 521,172 -0.60(-5.99%)
Aug 05, 2015 9.920 10.39 9.031 10.01 583,524 +0.14(+1.42%)
Aug 04, 2015 9.500 9.880 9.020 9.870 195,054 +0.35(+3.68%)
Aug 03, 2015 9.700 9.760 9.360 9.520 198,100 -0.21(-2.16%)
Jul 31, 2015 9.710 10.03 9.580 9.730 242,775 +0.00(+0.00%)
Jul 30, 2015 9.480 9.880 9.050 9.730 307,346 +0.23(+2.42%)
Jul 29, 2015 9.680 9.820 9.424 9.500 195,251 -0.13(-1.35%)
Jul 28, 2015 9.770 9.830 9.322 9.630 242,735 -0.07(-0.72%)
Jul 27, 2015 9.860 9.990 9.650 9.700 164,462 -0.24(-2.41%)
Jul 24, 2015 10.21 10.33 9.850 9.940 311,213 -0.31(-3.02%)
Jul 23, 2015 10.11 10.30 9.930 10.25 694,530 +0.24(+2.40%)
Jul 22, 2015 9.640 10.05 9.560 10.01 526,035 +0.29(+2.98%)
Jul 21, 2015 9.860 9.860 9.390 9.720 1,155,068 +0.71(+7.88%)
Jul 20, 2015 9.130 9.160 8.925 9.010 97,745 -0.15(-1.64%)
Jul 17, 2015 9.190 9.270 9.070 9.160 137,522 +0.01(+0.11%)
Jul 16, 2015 8.990 9.200 8.118 9.150 263,415 +0.24(+2.69%)
Jul 15, 2015 9.120 9.120 8.880 8.910 168,396 -0.20(-2.20%)
Jul 14, 2015 8.770 9.170 8.690 9.110 428,921 +0.34(+3.88%)
Jul 13, 2015 8.370 8.810 8.350 8.770 290,007 +0.42(+5.03%)
Jul 10, 2015 8.260 8.400 8.190 8.350 136,414 +0.16(+1.95%)
Jul 09, 2015 8.110 8.340 7.990 8.190 510,690 +0.20(+2.50%)
Jul 08, 2015 8.070 8.090 7.960 7.990 233,629 -0.12(-1.48%)
Jul 07, 2015 8.340 8.340 8.040 8.110 218,876 -0.20(-2.41%)
Jul 06, 2015 8.280 8.380 8.190 8.310 226,839 -0.01(-0.12%)
Jul 02, 2015 8.320 8.320 8.320 0 +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%)
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