WIFI - Boingo Wireless, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201912.6212.8211.8011.8511.85987,500
Aug 22, 201911.3313.0611.3312.7612.761,608,300
Aug 21, 201911.3911.4311.0311.1711.17873,600
Aug 20, 201911.4111.8311.3111.3211.32575,000
Aug 19, 201911.0611.5611.0611.4911.491,352,400
Aug 16, 201911.2711.5210.9210.9810.98921,700
Aug 15, 201911.3711.4810.8310.9210.92648,300
Aug 14, 201911.8511.9811.2711.3811.38906,900
Aug 13, 201912.0312.4212.0312.1012.10463,100
Aug 12, 201912.9012.9711.9812.0312.03555,900
Aug 09, 201912.8513.2212.8512.9012.90755,500
Aug 08, 201912.8613.0812.7512.8312.83584,200
Aug 07, 201912.5713.1512.3712.7812.78745,700
Aug 06, 201913.1513.4812.7612.7812.781,006,900
Aug 05, 201912.9513.4312.7713.0913.09732,900
Aug 02, 201915.0015.0012.6013.2013.201,796,300
Aug 01, 201914.9414.9914.1614.2114.211,101,200
Jul 31, 201915.2115.5914.9815.0215.02661,900
Jul 30, 201916.0416.1615.1815.2515.25549,500
Jul 29, 201915.7216.1715.3116.1516.15818,300
Jul 26, 201915.3415.9315.3415.6715.67588,800
Jul 25, 201915.7915.9015.2515.2615.26635,300
Jul 24, 201915.7815.8815.3715.6415.64874,300
Jul 23, 201916.5416.6515.7615.8015.801,405,400
Jul 22, 201917.7917.9016.4916.5416.54977,300
Jul 19, 201918.0818.2217.6817.7117.71608,000
Jul 18, 201918.5518.7217.6318.1918.19883,800
Jul 17, 201918.4719.5818.1418.6318.631,832,100
Jul 16, 201917.4818.6417.2618.4018.401,020,000
Jul 15, 201917.8017.9017.3117.4517.451,487,900
Jul 12, 201917.7618.1517.6317.9017.90471,200
Jul 11, 201917.7717.9417.5017.7117.71599,400
Jul 10, 201918.2118.4917.7017.7317.73546,200
Jul 09, 201917.9818.4117.9018.0118.01422,900
Jul 08, 201918.6118.9318.0418.0818.08386,700
Jul 05, 201918.1518.6518.0518.5818.58792,500
Jul 03, 201917.8718.3417.7718.3018.30245,200
Jul 02, 201918.4218.6117.7417.8517.85391,300
Jul 01, 201918.3418.4517.9518.3818.38498,800
Jun 28, 201918.1718.4517.9417.9717.971,520,000
Jun 27, 201917.8718.3517.7618.1018.10908,900
Jun 26, 201918.8319.2117.8917.9117.91454,000
Jun 25, 201919.0919.1518.6818.8318.83325,800
Jun 24, 201919.9819.9819.1319.1619.16365,300
Jun 21, 201920.0120.0619.4819.7219.72649,100
Jun 20, 201920.4020.5620.0920.1720.17477,200
Jun 19, 201919.7520.1919.6020.1320.13438,600
Jun 18, 201919.2019.9119.0919.7919.79515,100
Jun 17, 201918.9719.2518.8119.0219.02352,300
Jun 14, 201918.5119.0618.2819.0019.00314,000
Jun 13, 201918.7319.2518.5718.6018.60425,800
Jun 12, 201918.6218.9418.1118.6118.61461,400
Jun 11, 201918.0018.8117.9018.7518.751,003,500
Jun 10, 201917.3017.8117.2817.4917.491,019,300
Jun 07, 201917.4817.5517.1417.2717.27984,100
Jun 06, 201917.9318.2317.3217.4317.43714,100
Jun 05, 201918.8619.0417.8417.8817.88715,200
Jun 04, 201918.6318.8718.4718.7518.75336,900
Jun 03, 201918.7318.9518.2118.4418.44776,700
May 31, 201919.4219.5218.8818.9018.90911,100
May 30, 201920.2220.3719.5819.6219.62357,900
May 29, 201920.3320.7820.2020.2520.25287,000
May 28, 201920.8720.9620.4320.4420.44283,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...