Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Boingo Wireless Inc
(NQ:
WIFI
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 01, 2021
13.99
13.99
13.99
0
+0.01(+0.07%)
May 28, 2021
13.99
14.00
13.98
13.98
1,057,626
+0.00(+0.00%)
May 27, 2021
14.00
14.00
13.96
13.98
2,408,658
+0.02(+0.14%)
May 26, 2021
13.95
13.97
13.93
13.96
1,963,413
+0.00(+0.00%)
May 25, 2021
13.97
13.97
13.94
13.96
1,256,234
+0.01(+0.07%)
May 24, 2021
13.98
13.98
13.95
13.95
464,722
-0.02(-0.14%)
May 21, 2021
13.98
13.98
13.95
13.97
1,411,793
+0.01(+0.07%)
May 20, 2021
13.96
13.98
13.96
13.96
418,652
+0.00(+0.00%)
May 19, 2021
13.98
13.98
13.96
13.96
583,672
-0.01(-0.07%)
May 18, 2021
13.95
13.98
13.95
13.97
438,917
+0.03(+0.22%)
May 17, 2021
13.96
13.98
13.94
13.94
366,796
-0.02(-0.14%)
May 14, 2021
13.95
13.98
13.95
13.96
501,604
+0.01(+0.07%)
May 13, 2021
13.95
13.95
13.93
13.95
578,682
+0.02(+0.14%)
May 12, 2021
13.95
13.99
13.94
13.93
1,500,598
-0.06(-0.43%)
May 11, 2021
13.96
13.99
13.95
13.99
420,734
+0.03(+0.21%)
May 10, 2021
13.96
13.98
13.95
13.96
242,206
-0.02(-0.14%)
May 07, 2021
13.95
13.98
13.95
13.98
235,708
+0.02(+0.14%)
May 06, 2021
13.96
13.97
13.94
13.96
271,046
-0.01(-0.07%)
May 05, 2021
13.97
13.98
13.95
13.97
375,026
+0.02(+0.14%)
May 04, 2021
13.96
14.00
13.95
13.95
1,033,656
-0.01(-0.07%)
May 03, 2021
13.96
13.98
13.95
13.96
509,530
+0.00(+0.00%)
Apr 30, 2021
13.95
13.97
13.94
13.96
683,100
+0.00(+0.00%)
Apr 29, 2021
13.96
13.98
13.95
13.96
576,726
+0.00(+0.00%)
Apr 28, 2021
13.95
13.96
13.95
13.96
372,774
+0.01(+0.07%)
Apr 27, 2021
13.96
13.96
13.95
13.95
418,831
-0.01(-0.04%)
Apr 26, 2021
13.94
13.96
13.93
13.96
732,094
+0.02(+0.14%)
Apr 23, 2021
13.92
13.94
13.92
13.94
721,600
+0.02(+0.11%)
Apr 22, 2021
13.92
13.95
13.91
13.92
373,757
+0.01(+0.07%)
Apr 21, 2021
13.90
13.92
13.86
13.91
276,575
-0.01(-0.07%)
Apr 20, 2021
13.91
13.93
13.90
13.92
400,491
+0.01(+0.07%)
Apr 19, 2021
13.93
13.93
13.89
13.91
618,313
+0.00(+0.00%)
Apr 16, 2021
13.94
13.96
13.88
13.91
1,314,800
+0.00(+0.00%)
Apr 15, 2021
13.91
13.95
13.89
13.91
1,214,828
+0.00(+0.00%)
Apr 14, 2021
13.92
13.96
13.90
13.91
585,684
+0.01(+0.07%)
Apr 13, 2021
13.91
13.98
13.89
13.90
1,082,272
-0.01(-0.07%)
Apr 12, 2021
13.90
13.94
13.89
13.91
1,166,638
-0.10(-0.71%)
Apr 09, 2021
13.98
14.02
13.98
14.01
539,800
+0.02(+0.14%)
Apr 08, 2021
14.02
14.06
13.99
13.99
445,019
-0.03(-0.21%)
Apr 07, 2021
14.10
14.10
13.99
14.02
526,104
-0.11(-0.78%)
Apr 06, 2021
14.02
14.15
13.97
14.13
2,181,351
+0.15(+1.07%)
Apr 05, 2021
14.15
14.15
13.96
13.98
2,380,280
-0.13(-0.92%)
Apr 01, 2021
14.11
14.34
14.08
14.11
817,700
+0.04(+0.28%)
Mar 31, 2021
14.06
14.15
14.05
14.07
626,201
-0.01(-0.07%)
Mar 30, 2021
14.05
14.09
14.05
14.08
660,747
+0.03(+0.21%)
Mar 29, 2021
14.04
14.06
14.03
14.05
1,255,855
+0.01(+0.07%)
Mar 26, 2021
14.04
14.06
14.03
14.04
411,800
+0.00(+0.00%)
Mar 25, 2021
14.01
14.07
14.01
14.04
1,215,023
-0.01(-0.07%)
Mar 24, 2021
14.09
14.13
14.03
14.05
263,624
+0.00(+0.00%)
Mar 23, 2021
14.06
14.12
14.03
14.05
761,238
-0.09(-0.64%)
Mar 22, 2021
14.05
14.15
13.98
14.14
370,066
+0.10(+0.71%)
Mar 19, 2021
14.02
14.05
14.01
14.04
853,000
+0.00(+0.00%)
Mar 18, 2021
14.10
14.15
14.03
14.04
537,983
-0.11(-0.78%)
Mar 17, 2021
14.09
14.15
14.02
14.15
578,688
+0.06(+0.43%)
Mar 16, 2021
14.05
14.11
14.04
14.09
334,683
+0.04(+0.28%)
Mar 15, 2021
14.06
14.14
14.00
14.05
399,580
-0.02(-0.14%)
Mar 12, 2021
14.15
14.18
14.00
14.07
636,300
-0.04(-0.28%)
Mar 11, 2021
14.19
14.24
14.11
14.11
466,270
-0.05(-0.35%)
Mar 10, 2021
14.10
14.21
14.07
14.16
905,686
+0.05(+0.35%)
Mar 09, 2021
14.14
14.19
14.07
14.11
764,860
+0.02(+0.14%)
Mar 08, 2021
14.07
14.24
14.02
14.09
1,265,802
+0.02(+0.14%)
Mar 05, 2021
14.06
14.13
14.00
14.07
2,128,000
+0.05(+0.36%)
Mar 04, 2021
14.07
14.24
14.00
14.02
4,504,253
-0.08(-0.57%)
Mar 03, 2021
14.25
14.25
14.06
14.10
2,396,448
-0.10(-0.70%)
Mar 02, 2021
14.18
14.37
14.11
14.20
2,936,981
-0.06(-0.42%)
Mar 01, 2021
13.98
14.35
13.90
14.26
20,147,332
+2.86(+25.09%)
Feb 26, 2021
11.54
11.62
11.26
11.40
374,600
-0.13(-1.13%)
Feb 25, 2021
12.16
12.19
11.42
11.53
350,366
-0.63(-5.18%)
Feb 24, 2021
12.18
12.30
11.82
12.16
357,196
+0.07(+0.58%)
Feb 23, 2021
12.48
12.70
11.67
12.09
1,114,971
-0.64(-5.03%)
Feb 22, 2021
13.10
13.58
12.66
12.73
520,189
-0.35(-2.68%)
Feb 19, 2021
12.64
13.15
12.60
13.08
404,900
+0.43(+3.40%)
Feb 18, 2021
12.27
12.71
12.15
12.65
423,832
+0.29(+2.35%)
Feb 17, 2021
12.50
12.72
12.32
12.36
320,162
-0.33(-2.60%)
Feb 16, 2021
12.52
12.80
12.32
12.69
450,365
+0.13(+1.04%)
Feb 12, 2021
12.41
12.82
12.28
12.56
263,100
+0.10(+0.80%)
Feb 11, 2021
13.00
13.08
12.39
12.46
229,082
-0.39(-3.04%)
Feb 10, 2021
12.72
13.05
12.64
12.85
353,079
+0.22(+1.74%)
Feb 09, 2021
12.93
13.09
12.61
12.63
453,608
-0.40(-3.07%)
Feb 08, 2021
12.94
13.15
12.83
13.03
247,147
+0.33(+2.64%)
Feb 05, 2021
12.86
12.86
12.36
12.70
284,800
-0.12(-0.98%)
Feb 04, 2021
12.65
12.82
12.40
12.82
299,341
+0.25(+1.99%)
Feb 03, 2021
12.13
12.62
12.06
12.57
483,844
+0.53(+4.40%)
Feb 02, 2021
11.54
12.23
11.45
12.04
419,961
+0.55(+4.79%)
Feb 01, 2021
11.60
11.77
11.35
11.49
524,119
-0.05(-0.43%)
Jan 29, 2021
11.77
11.97
11.52
11.54
485,100
-0.17(-1.45%)
Jan 28, 2021
11.87
12.05
11.56
11.71
619,893
-0.05(-0.43%)
Jan 27, 2021
11.48
11.90
11.28
11.76
519,716
-0.08(-0.68%)
Jan 26, 2021
12.07
12.12
11.67
11.84
521,424
-0.21(-1.74%)
Jan 25, 2021
12.12
12.24
11.81
12.05
457,511
-0.15(-1.23%)
Jan 22, 2021
12.01
12.34
12.00
12.20
410,700
+0.12(+0.99%)
Jan 21, 2021
12.75
12.79
12.08
12.08
325,520
-0.70(-5.48%)
Jan 20, 2021
12.59
13.12
12.50
12.78
543,911
+0.30(+2.40%)
Jan 19, 2021
12.50
12.56
12.08
12.48
653,348
+0.18(+1.46%)
Jan 15, 2021
12.34
12.50
12.17
12.30
451,700
-0.18(-1.44%)
Jan 14, 2021
12.62
12.71
12.39
12.48
477,153
+0.10(+0.81%)
Jan 13, 2021
12.69
12.81
12.35
12.38
141,926
-0.29(-2.29%)
Jan 12, 2021
12.69
12.71
12.27
12.67
197,364
+0.07(+0.56%)
Jan 11, 2021
12.76
12.82
12.42
12.60
199,294
-0.24(-1.87%)
Jan 08, 2021
12.92
12.99
12.62
12.84
257,100
+0.04(+0.31%)
Jan 07, 2021
13.29
13.40
12.61
12.80
356,119
-0.34(-2.59%)
Jan 06, 2021
13.02
13.48
12.84
13.14
226,717
+0.05(+0.38%)
Jan 05, 2021
12.61
13.31
12.61
13.09
243,913
+0.46(+3.64%)
Jan 04, 2021
12.78
12.81
12.48
12.63
170,139
-0.09(-0.71%)
Dec 31, 2020
12.72
12.72
12.72
303,994
+0.44(+3.58%)
Dec 30, 2020
12.55
12.74
12.26
12.28
303,994
-0.31(-2.46%)
Dec 29, 2020
13.02
13.15
12.32
12.59
296,077
-0.53(-4.04%)
Dec 28, 2020
13.50
13.60
12.95
13.12
434,697
-0.07(-0.53%)
Dec 24, 2020
12.92
13.29
12.81
13.19
105,500
+0.38(+2.97%)
Dec 23, 2020
12.60
12.90
12.50
12.81
201,801
+0.19(+1.51%)
Dec 22, 2020
12.66
12.78
12.36
12.62
288,432
-0.09(-0.71%)
Dec 21, 2020
12.81
13.14
12.43
12.71
267,088
-0.10(-0.78%)
Dec 18, 2020
13.17
13.30
12.64
12.81
564,000
-0.26(-1.99%)
Dec 17, 2020
13.32
13.39
12.66
13.07
463,128
-0.19(-1.43%)
Dec 16, 2020
13.79
13.91
13.24
13.26
258,480
-0.60(-4.33%)
Dec 15, 2020
13.51
13.96
13.33
13.86
278,011
+0.39(+2.90%)
Dec 14, 2020
13.98
14.44
13.38
13.47
244,450
-0.28(-2.04%)
Dec 11, 2020
14.68
14.83
13.69
13.75
345,500
-1.14(-7.66%)
Dec 10, 2020
14.68
15.01
14.44
14.89
175,573
+0.18(+1.22%)
Dec 09, 2020
15.15
15.29
14.58
14.71
186,610
-0.27(-1.80%)
Dec 08, 2020
15.03
15.03
14.56
14.98
298,435
-0.05(-0.33%)
Dec 07, 2020
15.35
15.60
14.98
15.03
388,949
-0.37(-2.40%)
Dec 04, 2020
14.97
15.41
14.81
15.40
209,400
+0.63(+4.27%)
Dec 03, 2020
14.58
14.91
14.35
14.77
263,971
+0.30(+2.07%)
Dec 02, 2020
14.08
14.51
13.80
14.47
266,494
+0.27(+1.90%)
Dec 01, 2020
14.36
14.73
14.09
14.20
671,181
+0.05(+0.35%)
Nov 30, 2020
13.00
14.25
12.93
14.15
589,588
+0.97(+7.36%)
Nov 27, 2020
13.04
13.22
12.82
13.18
160,700
+0.10(+0.76%)
Nov 25, 2020
13.48
13.76
12.95
13.08
295,700
-0.50(-3.68%)
Nov 24, 2020
13.43
13.65
13.34
13.58
339,614
+0.30(+2.30%)
Nov 23, 2020
12.85
13.31
12.28
13.28
859,077
+0.43(+3.31%)
Nov 20, 2020
13.19
13.25
12.51
12.85
528,100
-0.40(-3.02%)
Nov 19, 2020
13.36
14.03
13.21
13.25
627,721
+0.12(+0.91%)
Nov 18, 2020
13.04
13.29
12.75
13.13
500,511
+0.22(+1.70%)
Nov 17, 2020
12.70
13.04
12.55
12.91
472,079
+0.01(+0.08%)
Nov 16, 2020
13.32
13.57
12.46
12.90
620,004
-0.10(-0.77%)
Nov 13, 2020
12.59
13.15
12.55
13.00
466,900
+0.28(+2.16%)
Nov 12, 2020
12.63
13.07
12.36
12.72
548,922
-0.05(-0.43%)
Nov 11, 2020
12.17
12.85
11.79
12.78
1,017,669
+0.60(+4.93%)
Nov 10, 2020
11.01
12.26
10.78
12.18
1,458,108
+1.69(+16.11%)
Nov 09, 2020
10.24
10.78
9.800
10.49
835,993
+0.99(+10.42%)
Nov 06, 2020
9.950
10.00
9.460
9.500
228,400
-0.35(-3.55%)
Nov 05, 2020
9.810
10.00
9.750
9.850
242,970
+0.09(+0.92%)
Nov 04, 2020
9.460
9.800
9.420
9.760
252,474
+0.27(+2.85%)
Nov 03, 2020
9.330
9.520
9.280
9.490
274,772
+0.30(+3.26%)
Nov 02, 2020
9.440
9.530
9.130
9.190
317,062
-0.15(-1.61%)
Oct 30, 2020
9.130
9.400
9.020
9.340
328,200
+0.26(+2.86%)
Oct 29, 2020
9.400
9.500
9.010
9.080
378,103
-0.35(-3.71%)
Oct 28, 2020
9.180
9.610
9.050
9.430
657,423
-0.09(-0.95%)
Oct 27, 2020
9.590
9.660
9.080
9.520
1,215,064
+0.76(+8.68%)
Oct 26, 2020
9.090
9.170
8.690
8.760
481,850
-0.42(-4.58%)
Oct 23, 2020
9.010
9.310
8.976
9.180
297,300
+0.18(+2.00%)
Oct 22, 2020
9.030
9.210
8.890
9.000
414,992
-0.04(-0.44%)
Oct 21, 2020
9.480
9.690
9.020
9.040
422,290
-0.42(-4.44%)
Oct 20, 2020
9.320
9.600
9.180
9.460
406,740
+0.30(+3.28%)
Oct 19, 2020
10.23
10.27
9.130
9.160
938,921
-0.97(-9.58%)
Oct 16, 2020
10.01
10.30
9.970
10.13
241,800
+0.07(+0.70%)
Oct 15, 2020
10.05
10.15
9.800
10.06
318,768
-0.07(-0.69%)
Oct 14, 2020
10.05
10.49
10.00
10.13
323,034
+0.05(+0.50%)
Oct 13, 2020
10.21
10.26
9.825
10.08
338,551
-0.17(-1.66%)
Oct 12, 2020
10.38
10.62
10.22
10.25
322,397
-0.05(-0.49%)
Oct 09, 2020
10.27
10.36
10.02
10.30
287,700
+0.13(+1.28%)
Oct 08, 2020
10.24
10.34
10.09
10.17
209,160
+0.05(+0.49%)
Oct 07, 2020
9.970
10.20
9.865
10.12
286,217
+0.16(+1.61%)
Oct 06, 2020
10.24
10.49
9.950
9.960
325,958
-0.25(-2.45%)
Oct 05, 2020
10.34
10.48
9.950
10.21
254,591
-0.02(-0.24%)
Oct 02, 2020
9.950
10.42
9.735
10.23
419,200
+0.04(+0.34%)
Oct 01, 2020
10.19
10.37
9.990
10.20
371,849
+0.00(+0.05%)
Sep 30, 2020
9.920
10.58
9.890
10.20
999,093
+0.31(+3.19%)
Sep 29, 2020
9.810
10.05
9.620
9.880
396,826
+0.10(+1.02%)
Sep 28, 2020
10.46
10.70
9.630
9.780
724,758
-0.51(-4.96%)
Sep 25, 2020
9.750
10.55
9.710
10.29
530,300
+0.45(+4.57%)
Sep 24, 2020
9.850
10.27
9.740
9.840
486,913
-0.01(-0.10%)
Sep 23, 2020
10.25
10.67
9.810
9.850
531,627
-0.44(-4.28%)
Sep 22, 2020
10.75
10.82
10.28
10.29
576,572
-0.21(-2.00%)
Sep 21, 2020
11.12
11.14
10.42
10.50
570,270
-0.88(-7.77%)
Sep 18, 2020
11.72
11.73
10.96
11.38
750,700
-0.21(-1.81%)
Sep 17, 2020
11.62
11.95
11.43
11.60
1,246,886
-0.22(-1.90%)
Sep 16, 2020
11.45
12.10
11.33
11.82
341,783
+0.36(+3.14%)
Sep 15, 2020
12.02
12.03
11.40
11.46
410,674
-0.48(-4.02%)
Sep 14, 2020
12.26
12.34
11.86
11.94
309,508
-0.30(-2.45%)
Sep 11, 2020
12.72
12.72
12.01
12.24
294,000
-0.45(-3.55%)
Sep 10, 2020
13.17
13.44
12.68
12.69
163,416
-0.45(-3.42%)
Sep 09, 2020
12.93
13.24
12.64
13.14
312,369
+0.41(+3.22%)
Sep 08, 2020
13.05
13.05
12.60
12.73
334,662
-0.50(-3.78%)
Sep 04, 2020
13.37
13.55
12.58
13.23
333,100
-0.05(-0.38%)
Sep 03, 2020
13.36
13.42
13.01
13.28
578,419
-0.15(-1.12%)
Sep 02, 2020
13.13
13.44
12.99
13.43
341,758
+0.28(+2.13%)
Sep 01, 2020
12.94
13.39
12.60
13.15
335,958
+0.16(+1.23%)
Aug 31, 2020
12.76
13.09
12.14
12.99
647,895
+0.16(+1.25%)
Aug 28, 2020
12.67
12.84
12.41
12.83
302,300
+0.16(+1.26%)
Aug 27, 2020
13.11
13.15
12.55
12.67
232,549
-0.45(-3.43%)
Aug 26, 2020
12.93
13.36
12.93
13.12
184,954
+0.12(+0.92%)
Aug 25, 2020
12.98
13.10
12.62
13.00
324,091
+0.08(+0.62%)
Aug 24, 2020
13.26
13.26
12.75
12.92
306,787
-0.31(-2.34%)
Aug 21, 2020
13.32
13.46
13.01
13.23
240,800
-0.15(-1.12%)
Aug 20, 2020
13.31
13.65
13.31
13.38
156,841
-0.17(-1.25%)
Aug 19, 2020
13.78
13.93
13.48
13.55
242,246
-0.01(-0.07%)
Aug 18, 2020
13.68
13.73
13.18
13.56
374,886
-0.05(-0.37%)
Aug 17, 2020
14.25
14.39
13.53
13.61
306,443
-0.61(-4.29%)
Aug 14, 2020
13.88
14.24
13.67
14.22
287,000
+0.28(+2.01%)
Aug 13, 2020
13.65
14.19
13.57
13.94
364,299
+0.28(+2.05%)
Aug 12, 2020
13.50
13.69
13.06
13.66
329,634
+0.34(+2.55%)
Aug 11, 2020
13.81
13.83
13.27
13.32
279,266
-0.36(-2.63%)
Aug 10, 2020
14.09
14.09
13.12
13.68
371,749
-0.26(-1.87%)
Aug 07, 2020
13.62
14.18
13.62
13.94
379,600
+0.18(+1.31%)
Aug 06, 2020
13.49
13.84
12.79
13.76
732,466
+0.27(+2.00%)
Aug 05, 2020
14.35
14.75
13.36
13.49
1,851,041
+0.45(+3.45%)
Aug 04, 2020
13.69
13.85
13.00
13.04
923,743
-0.54(-3.98%)
Aug 03, 2020
14.61
14.72
13.50
13.58
467,445
-0.87(-6.02%)
Jul 31, 2020
14.30
14.52
14.23
14.45
473,600
+0.05(+0.35%)
Jul 30, 2020
14.57
14.57
14.21
14.40
256,821
-0.16(-1.10%)
Jul 29, 2020
14.37
14.78
14.35
14.56
329,850
+0.04(+0.28%)
Jul 28, 2020
14.48
14.86
14.46
14.52
284,264
+0.00(+0.00%)
Jul 27, 2020
14.35
14.58
14.02
14.52
408,179
+0.23(+1.61%)
Jul 24, 2020
14.39
15.80
13.98
14.29
1,591,100
-0.17(-1.18%)
Jul 23, 2020
14.43
14.68
14.14
14.46
446,504
-0.08(-0.55%)
Jul 22, 2020
14.70
14.96
14.39
14.54
375,706
-0.31(-2.09%)
Jul 21, 2020
14.42
15.19
14.33
14.85
713,872
+0.66(+4.65%)
Jul 20, 2020
14.08
14.34
13.92
14.19
312,700
+0.10(+0.71%)
Jul 17, 2020
13.71
14.35
13.71
14.09
261,200
+0.27(+1.95%)
Jul 16, 2020
13.47
13.85
13.13
13.82
341,557
+0.15(+1.10%)
Jul 15, 2020
12.98
14.00
12.90
13.67
572,064
+1.00(+7.89%)
Jul 14, 2020
13.01
13.45
12.47
12.67
452,369
-0.39(-2.99%)
Jul 13, 2020
13.54
14.20
13.04
13.06
823,994
-0.19(-1.43%)
Jul 10, 2020
12.77
13.30
12.73
13.25
324,600
+0.35(+2.71%)
Jul 09, 2020
13.06
13.08
12.74
12.90
387,637
-0.20(-1.53%)
Jul 08, 2020
13.25
13.44
12.81
13.10
531,879
-0.15(-1.13%)
Jul 07, 2020
13.39
13.61
13.25
13.25
299,723
-0.28(-2.07%)
Jul 06, 2020
13.84
13.84
13.32
13.53
281,247
-0.05(-0.37%)
Jul 02, 2020
13.99
14.00
13.40
13.58
227,700
-0.15(-1.09%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.