WIFI - Boingo Wireless, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201920.8521.0520.5720.8020.80226,000
May 23, 201921.4421.6620.6520.7020.70309,600
May 22, 201921.3921.9421.1721.7721.77393,800
May 21, 201921.2821.7621.0121.4621.46346,600
May 20, 201921.0921.5220.9621.2321.23282,100
May 17, 201921.4521.9721.1621.1821.18302,500
May 16, 201921.7022.0721.3721.6421.64381,900
May 15, 201921.4221.8721.0821.8121.81538,200
May 14, 201921.7621.9321.5721.6621.66356,500
May 13, 201920.8721.7520.7421.6721.67617,700
May 10, 201920.3021.3220.0221.2621.26899,600
May 09, 201921.4322.1720.2120.3420.34986,700
May 08, 201922.8022.8022.1222.2322.23646,600
May 07, 201923.0923.3122.3622.6022.60358,500
May 06, 201923.0123.2622.5323.1723.17523,200
May 03, 201922.4423.3822.4423.2823.28402,900
May 02, 201922.7022.7922.2322.3422.34313,200
May 01, 201922.8123.0322.3922.6822.68305,800
Apr 30, 201923.1823.4822.7122.7422.74370,700
Apr 29, 201923.7023.7023.0223.1423.14535,100
Apr 26, 201923.8024.0623.6423.7023.70289,300
Apr 25, 201923.4924.1323.2323.8123.81294,100
Apr 24, 201923.9824.2323.2323.6123.61564,200
Apr 23, 201924.3424.5223.6524.0824.08552,300
Apr 22, 201923.5224.2323.3024.1624.16459,600
Apr 18, 201923.6723.6723.0123.4423.44534,500
Apr 17, 201924.6724.9523.5923.6523.65651,400
Apr 16, 201925.0025.0324.3824.5724.57455,500
Apr 15, 201925.4125.5224.5824.7924.79295,800
Apr 12, 201925.4825.4925.0025.3125.31459,700
Apr 11, 201925.8025.8025.2025.2625.26301,800
Apr 10, 201925.3725.9825.3725.7225.72507,500
Apr 09, 201924.9825.9624.9825.5925.59872,100
Apr 08, 201925.0725.2524.5924.9424.94475,400
Apr 05, 201924.4125.4824.4125.2625.261,036,400
Apr 04, 201922.6324.5821.9124.3524.351,784,600
Apr 03, 201922.8822.9922.4022.5122.51405,800
Apr 02, 201923.3723.3722.5522.6622.66502,600
Apr 01, 201923.3123.4422.8323.4123.41333,800
Mar 29, 201923.4923.7022.9523.2823.28575,600
Mar 28, 201923.8723.9723.1323.3823.381,506,800
Mar 27, 201923.6024.1623.2523.9723.971,196,600
Mar 26, 201922.9723.5522.8723.5323.53947,500
Mar 25, 201922.0023.1221.9622.7522.75552,700
Mar 22, 201921.9722.6421.9722.0222.02673,700
Mar 21, 201920.7922.1520.7922.1522.15877,300
Mar 20, 201920.9921.2720.5620.8020.80553,700
Mar 19, 201921.1921.2020.8021.0021.00736,700
Mar 18, 201921.7821.9120.9621.1621.16565,600
Mar 15, 201921.6121.9321.1021.7821.78628,700
Mar 14, 201921.3021.7120.9921.4921.49425,500
Mar 13, 201921.0921.5321.0921.2821.28433,700
Mar 12, 201921.2521.4420.8221.0821.08632,200
Mar 11, 201920.4121.2320.4021.1621.16537,700
Mar 08, 201920.9321.0020.1620.4020.40455,300
Mar 07, 201920.3921.1420.1121.1221.12750,200
Mar 06, 201921.2521.4020.2220.4220.421,136,300
Mar 05, 201921.7422.0721.1221.2821.28718,500
Mar 04, 201921.0621.8020.8521.7021.701,050,900
Mar 01, 201922.3422.4020.1120.9120.911,799,100
Feb 28, 201921.6923.6721.1022.3722.373,585,600
Feb 27, 201921.8822.2921.3021.4921.491,579,300
Feb 26, 201923.5623.7021.8721.9021.90968,200
Feb 25, 201925.1025.1023.3923.4823.48645,900
Feb 22, 201925.0225.6124.4825.0225.02835,100
Feb 21, 201925.9925.9924.7124.8224.82367,100
Feb 20, 201925.3026.0724.7526.0526.05478,200
Feb 19, 201925.5325.7124.7225.1525.15277,700
Feb 15, 201924.8125.6724.7425.5325.53417,100
Feb 14, 201924.2324.8724.0324.7924.79171,400
Feb 13, 201924.8024.9924.1924.2624.26186,600
Feb 12, 201924.5224.8124.0024.7624.76164,000
Feb 11, 201924.6224.7424.1524.3124.31238,400
Feb 08, 201924.1824.6224.0924.5524.55170,300
Feb 07, 201923.9324.3223.5824.3224.32173,800
Feb 06, 201923.9224.0323.3824.0124.01160,800
Feb 05, 201924.2024.2523.8023.8723.87171,700
Feb 04, 201924.5224.5623.8824.1724.17311,400
Feb 01, 201924.1124.7823.9424.4224.42273,600
Jan 31, 201923.4524.2223.4124.1224.12284,800
Jan 30, 201922.6823.4122.2023.4023.40285,300
Jan 29, 201923.1923.2222.4022.4522.45222,600
Jan 28, 201923.2423.4522.8523.1823.18250,800
Jan 25, 201922.8923.8822.8923.3923.39280,600
Jan 24, 201922.1823.0422.0322.7922.79200,500
Jan 23, 201922.2722.5221.8522.1622.16169,700
Jan 22, 201922.9523.1022.1122.1622.16211,700
Jan 18, 201922.8523.3022.8123.0823.08386,000
Jan 17, 201922.5022.8422.5022.8022.80123,300
Jan 16, 201922.3522.7922.3522.5522.55170,300
Jan 15, 201922.2322.4921.9422.3922.39187,500
Jan 14, 201922.1922.5621.6522.1822.18191,900
Jan 11, 201922.3222.5122.1722.2822.28189,200
Jan 10, 201922.5622.5622.0122.3122.31189,100
Jan 09, 201922.8422.9222.2922.6722.67387,600
Jan 08, 201922.6623.2022.3922.6022.60552,800
Jan 07, 201921.6222.5421.4422.4522.45390,000
Jan 04, 201920.7121.7320.5021.6321.63303,100
Jan 03, 201920.5821.2019.9620.4420.44414,900
Jan 02, 201920.3220.8920.0420.6520.65511,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...