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 |
| Sep 30, 2016 | $10.15 | $10.38 | $10.09 | $10.28 | 380 900 |
| Sep 29, 2016 | $9.93 | $10.09 | $9.86 | $10.05 | 439 000 |
| Sep 28, 2016 | $9.65 | $9.89 | $9.65 | $9.87 | 139 100 |
| Sep 27, 2016 | $9.74 | $9.74 | $9.41 | $9.68 | 96 600 |
| Sep 26, 2016 | $9.54 | $9.72 | $9.47 | $9.50 | 107 600 |
| Sep 23, 2016 | $9.67 | $9.70 | $9.43 | $9.60 | 105 200 |
| Sep 22, 2016 | $9.60 | $9.74 | $9.46 | $9.73 | 225 100 |
| Sep 21, 2016 | $9.37 | $9.79 | $9.27 | $9.59 | 487 200 |
| Sep 20, 2016 | $9.11 | $9.28 | $9.05 | $9.25 | 153 500 |
| Sep 19, 2016 | $9.13 | $9.20 | $9.00 | $9.11 | 109 100 |
| Sep 16, 2016 | $9.19 | $9.20 | $9.04 | $9.13 | 326 400 |
| Sep 15, 2016 | $8.94 | $9.20 | $8.92 | $9.15 | 130 800 |
| Sep 14, 2016 | $9.15 | $9.45 | $8.94 | $9.00 | 227 000 |
| Sep 13, 2016 | $8.83 | $8.87 | $8.59 | $8.70 | 155 200 |
| Sep 12, 2016 | $8.72 | $8.95 | $8.64 | $8.94 | 130 100 |
| Sep 09, 2016 | $8.90 | $8.95 | $8.76 | $8.78 | 172 300 |
| Sep 08, 2016 | $8.80 | $8.94 | $8.78 | $8.93 | 132 700 |
| Sep 07, 2016 | $8.66 | $8.82 | $8.63 | $8.78 | 141 800 |
| Sep 06, 2016 | $8.59 | $8.73 | $8.51 | $8.62 | 100 200 |
| Sep 02, 2016 | $8.62 | $8.98 | $8.51 | $8.60 | 156 000 |
| Sep 01, 2016 | $8.44 | $8.56 | $8.44 | $8.55 | 201 900 |
| Aug 31, 2016 | $8.53 | $8.55 | $8.36 | $8.50 | 179 000 |
| Aug 30, 2016 | $8.25 | $8.55 | $8.25 | $8.51 | 116 000 |
| Aug 29, 2016 | $8.28 | $8.44 | $8.15 | $8.39 | 204 500 |
| Aug 26, 2016 | $8.35 | $8.41 | $8.22 | $8.28 | 53 400 |
