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 |
| Dec 01, 2020 | $14.36 | $14.73 | $14.09 | $14.20 | 671 176 |
| Nov 30, 2020 | $13.00 | $14.25 | $12.93 | $14.15 | 585 373 |
| Nov 27, 2020 | $13.04 | $13.22 | $12.83 | $13.18 | 160 555 |
| Nov 25, 2020 | $13.48 | $13.76 | $12.95 | $13.08 | 295 720 |
| Nov 24, 2020 | $13.43 | $13.65 | $13.34 | $13.58 | 339 593 |
| Nov 23, 2020 | $12.85 | $13.31 | $12.28 | $13.28 | 858 472 |
| Nov 20, 2020 | $13.19 | $13.25 | $12.51 | $12.85 | 528 105 |
| Nov 19, 2020 | $13.36 | $14.03 | $13.22 | $13.25 | 627 721 |
| Nov 18, 2020 | $13.04 | $13.29 | $12.75 | $13.13 | 490 767 |
| Nov 17, 2020 | $12.70 | $13.04 | $12.55 | $12.91 | 472 078 |
| Nov 16, 2020 | $13.32 | $13.58 | $12.46 | $12.90 | 608 989 |
| Nov 13, 2020 | $12.59 | $13.15 | $12.55 | $13.00 | 456 226 |
| Nov 12, 2020 | $12.63 | $13.07 | $12.36 | $12.73 | 548 905 |
| Nov 11, 2020 | $12.17 | $12.85 | $11.79 | $12.78 | 1 017 535 |
| Nov 10, 2020 | $11.01 | $12.26 | $10.78 | $12.18 | 1 458 077 |
| Nov 09, 2020 | $10.21 | $10.78 | $9.80 | $10.49 | 835 751 |
| Nov 06, 2020 | $9.95 | $10.00 | $9.46 | $9.50 | 228 300 |
| Nov 05, 2020 | $9.81 | $10.00 | $9.75 | $9.85 | 242 955 |
| Nov 04, 2020 | $9.46 | $9.80 | $9.42 | $9.76 | 252 398 |
| Nov 03, 2020 | $9.33 | $9.52 | $9.28 | $9.49 | 274 694 |
| Nov 02, 2020 | $9.44 | $9.53 | $9.13 | $9.19 | 317 062 |
| Oct 30, 2020 | $9.13 | $9.40 | $9.02 | $9.34 | 326 553 |
| Oct 29, 2020 | $9.40 | $9.50 | $9.01 | $9.08 | 378 093 |
| Oct 28, 2020 | $9.18 | $9.61 | $9.05 | $9.43 | 657 096 |
| Oct 27, 2020 | $9.59 | $9.66 | $9.08 | $9.52 | 1 214 540 |
