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 |
| Jul 21, 2016 | $9.45 | $9.67 | $9.29 | $9.65 | 437 400 |
| Jul 20, 2016 | $9.40 | $9.58 | $9.30 | $9.50 | 456 700 |
| Jul 19, 2016 | $9.04 | $9.42 | $8.42 | $9.38 | 890 300 |
| Jul 18, 2016 | $8.45 | $9.07 | $8.44 | $9.02 | 797 000 |
| Jul 15, 2016 | $8.72 | $8.74 | $8.46 | $8.52 | 357 100 |
| Jul 14, 2016 | $8.78 | $8.90 | $8.65 | $8.69 | 131 000 |
| Jul 13, 2016 | $8.88 | $8.95 | $8.74 | $8.77 | 261 800 |
| Jul 12, 2016 | $8.97 | $9.05 | $8.87 | $8.89 | 321 600 |
| Jul 11, 2016 | $8.56 | $8.94 | $8.48 | $8.94 | 199 100 |
| Jul 08, 2016 | $8.85 | $8.95 | $8.80 | $8.88 | 125 300 |
| Jul 07, 2016 | $8.85 | $8.95 | $8.76 | $8.79 | 113 700 |
| Jul 06, 2016 | $8.94 | $9.06 | $8.76 | $8.86 | 154 500 |
| Jul 05, 2016 | $8.87 | $8.98 | $8.83 | $8.90 | 95 400 |
| Jul 01, 2016 | $8.88 | $9.01 | $8.69 | $8.94 | 147 300 |
| Jun 30, 2016 | $8.89 | $9.02 | $8.86 | $8.92 | 298 300 |
| Jun 29, 2016 | $8.79 | $8.95 | $8.70 | $8.89 | 216 800 |
| Jun 28, 2016 | $8.45 | $8.83 | $8.45 | $8.73 | 181 400 |
| Jun 27, 2016 | $8.52 | $8.75 | $8.31 | $8.40 | 170 900 |
| Jun 24, 2016 | $8.42 | $8.76 | $8.35 | $8.62 | 434 900 |
| Jun 23, 2016 | $8.74 | $8.81 | $8.62 | $8.77 | 220 600 |
| Jun 22, 2016 | $8.78 | $8.80 | $8.66 | $8.75 | 109 600 |
| Jun 21, 2016 | $8.80 | $8.83 | $8.65 | $8.74 | 125 000 |
| Jun 20, 2016 | $8.94 | $8.99 | $8.77 | $8.77 | 188 300 |
| Jun 17, 2016 | $8.79 | $8.88 | $8.74 | $8.76 | 359 700 |
| Jun 16, 2016 | $8.47 | $8.77 | $8.40 | $8.76 | 270 139 |
