BOINGO WIRELESS (NQ: WIFI)
6.770 USD  -0.130 (-1.88%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 24, 2014 6.930 6.970 6.710 6.770 150,780 -0.13(-1.88%)
Oct 23, 2014 6.980 7.120 6.780 6.900 159,676 -0.01(-0.14%)
Oct 22, 2014 7.020 6.860 6.910 118,444 -0.06(-0.86%)
Oct 21, 2014 6.980 6.995 6.890 6.970 177,835 +0.01(+0.14%)
Oct 20, 2014 6.940 6.940 6.860 6.960 219,096 -0.03(-0.43%)
Oct 17, 2014 7.000 6.990 187,149 +0.16(+2.34%)
Oct 16, 2014 6.820 7.030 6.770 6.830 342,770 -0.05(-0.73%)
Oct 15, 2014 6.910 7.000 6.820 6.880 316,552 -0.13(-1.85%)
Oct 14, 2014 7.030 7.030 6.880 7.010 193,405 +0.05(+0.72%)
Oct 13, 2014 6.950 7.070 6.860 6.960 145,289 -0.01(-0.14%)
Oct 10, 2014 7.110 7.190 6.910 6.970 228,557 -0.19(-2.65%)
Oct 09, 2014 7.060 7.230 6.890 7.160 318,911 +0.13(+1.85%)
Oct 08, 2014 7.120 7.220 6.970 7.030 244,914 -0.13(-1.82%)
Oct 07, 2014 7.150 7.210 7.070 7.160 204,148 +0.06(+0.85%)
Oct 06, 2014 7.300 7.350 7.070 7.100 175,798 -0.22(-3.01%)
Oct 03, 2014 7.420 7.440 7.280 7.320 117,968 -0.01(-0.14%)
Oct 02, 2014 7.040 7.360 7.040 7.330 114,980 +0.28(+3.97%)
Oct 01, 2014 7.150 7.150 7.020 7.050 161,433 -0.08(-1.12%)
Sep 30, 2014 7.170 7.250 7.040 7.130 144,325 -0.07(-0.97%)
Sep 29, 2014 7.090 7.250 6.985 7.200 97,801 +0.01(+0.14%)
Sep 26, 2014 7.200 7.340 7.130 7.190 149,310 -0.02(-0.28%)
Sep 25, 2014 7.350 7.460 7.120 7.210 229,304 -0.19(-2.57%)
Sep 24, 2014 7.380 7.600 7.350 7.400 169,173 +0.01(+0.14%)
Sep 23, 2014 7.530 7.580 7.360 7.390 183,622 -0.19(-2.51%)
Sep 22, 2014 7.460 7.605 7.330 7.580 206,779 +0.07(+0.93%)
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%)
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