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 |
| Mar 24, 2020 | $9.08 | $9.92 | $8.93 | $9.36 | 1 200 507 |
| Mar 23, 2020 | $8.73 | $8.96 | $8.00 | $8.62 | 843 524 |
| Mar 20, 2020 | $8.74 | $8.90 | $7.81 | $8.65 | 852 011 |
| Mar 19, 2020 | $7.46 | $9.30 | $7.33 | $8.63 | 921 374 |
| Mar 18, 2020 | $7.15 | $7.88 | $6.76 | $7.52 | 908 523 |
| Mar 17, 2020 | $6.82 | $8.04 | $6.66 | $7.52 | 1 148 652 |
| Mar 16, 2020 | $7.79 | $8.58 | $6.68 | $6.70 | 1 899 484 |
| Mar 13, 2020 | $9.02 | $9.24 | $8.05 | $8.66 | 1 221 287 |
| Mar 12, 2020 | $9.46 | $9.61 | $7.59 | $8.39 | 2 723 722 |
| Mar 11, 2020 | $11.77 | $12.00 | $10.39 | $10.51 | 1 236 898 |
| Mar 10, 2020 | $12.58 | $13.21 | $11.98 | $12.02 | 931 727 |
| Mar 09, 2020 | $12.79 | $12.79 | $11.35 | $12.14 | 1 456 549 |
| Mar 06, 2020 | $14.17 | $14.27 | $13.47 | $13.68 | 1 014 379 |
| Mar 05, 2020 | $14.41 | $14.91 | $14.27 | $14.65 | 666 245 |
| Mar 04, 2020 | $14.40 | $14.96 | $13.76 | $14.90 | 1 195 953 |
| Mar 03, 2020 | $14.11 | $14.99 | $13.18 | $14.04 | 5 333 382 |
| Mar 02, 2020 | $12.79 | $12.79 | $11.80 | $11.90 | 1 049 201 |
| Feb 28, 2020 | $12.11 | $12.62 | $11.77 | $12.60 | 568 427 |
| Feb 27, 2020 | $12.82 | $13.19 | $12.60 | $12.61 | 756 401 |
| Feb 26, 2020 | $13.52 | $14.00 | $12.84 | $13.10 | 746 760 |
| Feb 25, 2020 | $14.22 | $14.64 | $13.42 | $13.51 | 1 174 815 |
| Feb 24, 2020 | $14.00 | $15.80 | $12.75 | $14.25 | 2 480 568 |
| Feb 21, 2020 | $14.77 | $15.07 | $14.04 | $14.39 | 490 060 |
| Feb 20, 2020 | $14.37 | $15.00 | $14.33 | $14.84 | 618 583 |
| Feb 19, 2020 | $14.02 | $14.54 | $13.95 | $14.37 | 711 142 |
