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 |
| Feb 29, 2016 | $7.10 | $7.26 | $6.93 | $7.17 | 833 500 |
| Feb 26, 2016 | $6.26 | $6.93 | $6.26 | $6.93 | 701 400 |
| Feb 25, 2016 | $6.00 | $6.37 | $6.00 | $6.29 | 554 900 |
| Feb 24, 2016 | $5.85 | $6.06 | $5.75 | $6.03 | 231 300 |
| Feb 23, 2016 | $5.91 | $6.05 | $5.81 | $5.88 | 228 500 |
| Feb 22, 2016 | $5.93 | $6.08 | $5.89 | $5.92 | 218 700 |
| Feb 19, 2016 | $5.74 | $6.01 | $5.74 | $5.87 | 170 400 |
| Feb 18, 2016 | $5.89 | $6.05 | $5.73 | $5.75 | 141 500 |
| Feb 17, 2016 | $6.06 | $6.26 | $5.80 | $5.90 | 184 600 |
| Feb 16, 2016 | $6.02 | $6.15 | $5.97 | $6.02 | 181 400 |
| Feb 12, 2016 | $5.86 | $5.98 | $5.85 | $5.94 | 171 900 |
| Feb 11, 2016 | $5.40 | $5.85 | $5.40 | $5.79 | 219 800 |
| Feb 10, 2016 | $5.62 | $5.78 | $5.48 | $5.52 | 193 200 |
| Feb 09, 2016 | $5.50 | $5.58 | $5.41 | $5.53 | 245 900 |
| Feb 08, 2016 | $5.85 | $5.88 | $5.50 | $5.57 | 271 800 |
| Feb 05, 2016 | $6.02 | $6.16 | $5.87 | $5.90 | 266 400 |
| Feb 04, 2016 | $6.01 | $6.13 | $5.95 | $6.02 | 162 800 |
| Feb 03, 2016 | $6.04 | $6.08 | $5.91 | $6.06 | 222 300 |
| Feb 02, 2016 | $6.06 | $6.15 | $5.94 | $6.00 | 298 900 |
| Feb 01, 2016 | $6.07 | $6.21 | $6.04 | $6.13 | 366 800 |
| Jan 29, 2016 | $6.02 | $6.15 | $5.96 | $6.10 | 283 200 |
| Jan 28, 2016 | $6.08 | $6.15 | $5.93 | $6.01 | 300 600 |
| Jan 27, 2016 | $5.94 | $6.13 | $5.89 | $6.04 | 417 500 |
| Jan 26, 2016 | $6.03 | $6.03 | $5.85 | $5.95 | 351 900 |
| Jan 25, 2016 | $6.12 | $6.24 | $5.87 | $5.89 | 265 400 |
