NASDAQ:WIFI
Delisted
Boingo Wireless Stock Price (Quote)
$13.99
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.99 | $13.99 | Friday, 27th May 2022 WIFI stock ended at $13.99. During the day the stock fluctuated 0% from a day low at $13.99 to a day high of $13.99. |
| 90 days | $13.99 | $13.99 | |
| 52 weeks | $13.98 | $14.02 |
| Date | Open | High | Low | Close | Volume |
| Apr 27, 2021 | $13.96 | $13.97 | $13.95 | $13.95 | 418 831 |
| Apr 26, 2021 | $13.94 | $13.96 | $13.93 | $13.96 | 732 094 |
| Apr 23, 2021 | $13.92 | $13.94 | $13.92 | $13.94 | 721 661 |
| Apr 22, 2021 | $13.92 | $13.95 | $13.91 | $13.92 | 373 757 |
| Apr 21, 2021 | $13.90 | $13.92 | $13.86 | $13.91 | 276 575 |
| Apr 20, 2021 | $13.91 | $13.93 | $13.90 | $13.92 | 400 491 |
| Apr 19, 2021 | $13.93 | $13.93 | $13.89 | $13.91 | 618 313 |
| Apr 16, 2021 | $13.94 | $13.96 | $13.88 | $13.91 | 1 314 877 |
| Apr 15, 2021 | $13.91 | $13.95 | $13.89 | $13.91 | 1 214 928 |
| Apr 14, 2021 | $13.92 | $13.96 | $13.90 | $13.91 | 585 684 |
| Apr 13, 2021 | $13.91 | $13.98 | $13.89 | $13.90 | 1 082 272 |
| Apr 12, 2021 | $13.90 | $13.94 | $13.89 | $13.91 | 1 166 638 |
| Apr 09, 2021 | $13.98 | $14.02 | $13.98 | $14.01 | 539 890 |
| Apr 08, 2021 | $14.02 | $14.06 | $13.99 | $13.99 | 445 019 |
| Apr 07, 2021 | $14.10 | $14.10 | $13.99 | $14.02 | 526 104 |
| Apr 06, 2021 | $14.02 | $14.15 | $13.97 | $14.13 | 2 181 351 |
| Apr 05, 2021 | $14.15 | $14.15 | $13.96 | $13.98 | 2 380 280 |
| Apr 01, 2021 | $14.11 | $14.34 | $14.08 | $14.11 | 817 705 |
| Mar 31, 2021 | $14.06 | $14.15 | $14.05 | $14.07 | 626 201 |
| Mar 30, 2021 | $14.05 | $14.09 | $14.05 | $14.08 | 660 747 |
| Mar 29, 2021 | $14.04 | $14.06 | $14.03 | $14.05 | 1 255 855 |
| Mar 26, 2021 | $14.04 | $14.06 | $14.03 | $14.04 | 411 804 |
| Mar 25, 2021 | $14.01 | $14.07 | $14.01 | $14.04 | 1 215 023 |
| Mar 24, 2021 | $14.09 | $14.13 | $14.03 | $14.05 | 263 624 |
| Mar 23, 2021 | $14.06 | $14.12 | $14.03 | $14.05 | 761 238 |
