Boingo Wireless Inc. Common Stockのデータ

Boingo Wireless Inc. Common Stockの基本情報

名前 Boingo Wireless Inc. Common Stock
ティッカー WIFI
国 United States
上場年 2011.0
セクター Consumer Services

Boingo Wireless Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.8 12.32 12.56 12.69 450400.0 12.69
2021-02-12 12.82 12.28 12.41 12.56 263200.0 12.56
2021-02-11 13.08 12.4 13.0 12.46 229100.0 12.46
2021-02-10 13.05 12.64 12.72 12.85 353100.0 12.85
2021-02-09 13.09 12.61 12.93 12.63 453600.0 12.63
2021-02-08 13.15 12.83 12.94 13.03 247100.0 13.03
2021-02-05 12.86 12.36 12.86 12.7 284800.0 12.7
2021-02-04 12.82 12.4 12.65 12.82 299300.0 12.82
2021-02-03 12.62 12.06 12.13 12.57 483800.0 12.57
2021-02-02 12.23 11.45 11.54 12.04 420000.0 12.04
2021-02-01 11.77 11.35 11.6 11.49 524100.0 11.49
2021-01-29 11.97 11.52 11.77 11.54 485200.0 11.54
2021-01-28 12.05 11.56 11.87 11.71 619900.0 11.71
2021-01-27 11.9 11.28 11.61 11.76 519700.0 11.76
2021-01-26 12.12 11.67 12.07 11.84 521800.0 11.84
2021-01-25 12.24 11.81 12.12 12.05 457500.0 12.05
2021-01-22 12.34 12.0 12.01 12.2 410700.0 12.2
2021-01-21 12.79 12.08 12.75 12.08 325500.0 12.08
2021-01-20 13.12 12.5 12.59 12.78 543900.0 12.78
2021-01-19 12.56 12.08 12.5 12.48 653300.0 12.48
2021-01-15 12.5 12.17 12.34 12.3 451800.0 12.3
2021-01-14 12.71 12.39 12.62 12.48 477200.0 12.48
2021-01-13 12.81 12.35 12.69 12.38 141900.0 12.38
2021-01-12 12.71 12.27 12.69 12.67 197400.0 12.67
2021-01-11 12.82 12.42 12.76 12.6 199200.0 12.6
2021-01-08 13.0 12.62 12.92 12.84 257100.0 12.84
2021-01-07 13.4 12.61 13.29 12.8 356000.0 12.8
2021-01-06 13.48 12.84 13.02 13.14 226700.0 13.14
2021-01-05 13.31 12.61 12.61 13.09 243900.0 13.09
2021-01-04 12.81 12.48 12.78 12.63 170100.0 12.63
2020-12-31 12.82 12.2 12.25 12.72 253700.0 12.72
2020-12-30 12.74 12.26 12.55 12.28 304000.0 12.28
2020-12-29 13.15 12.32 13.02 12.59 296100.0 12.59
2020-12-28 13.6 12.95 13.5 13.12 434700.0 13.12
2020-12-24 13.29 12.81 12.92 13.19 105500.0 13.19
2020-12-23 12.9 12.5 12.6 12.81 201800.0 12.81
2020-12-22 12.78 12.36 12.66 12.62 288400.0 12.62
2020-12-21 13.14 12.43 12.81 12.71 267100.0 12.71
2020-12-18 13.3 12.64 13.17 12.81 564000.0 12.81
2020-12-17 13.39 12.66 13.32 13.07 463100.0 13.07
2020-12-16 13.91 13.24 13.79 13.26 258500.0 13.26
2020-12-15 13.96 13.33 13.51 13.86 278000.0 13.86
2020-12-14 14.44 13.38 13.98 13.47 244500.0 13.47
2020-12-11 14.83 13.69 14.68 13.75 345500.0 13.75
2020-12-10 15.01 14.44 14.68 14.89 175600.0 14.89
2020-12-09 15.29 14.58 15.15 14.71 186600.0 14.71
2020-12-08 15.03 14.56 15.03 14.98 298400.0 14.98
2020-12-07 15.6 14.98 15.35 15.03 388900.0 15.03
2020-12-04 15.41 14.81 14.97 15.4 209400.0 15.4
2020-12-03 14.91 14.35 14.58 14.77 264000.0 14.77
2020-12-02 14.51 13.8 14.08 14.47 266500.0 14.47
2020-12-01 14.73 14.09 14.36 14.2 671200.0 14.2
2020-11-30 14.25 12.93 13.0 14.15 589600.0 14.15
2020-11-27 13.22 12.83 13.04 13.18 160800.0 13.18
2020-11-25 13.76 12.95 13.48 13.08 295700.0 13.08
2020-11-24 13.65 13.34 13.43 13.58 339600.0 13.58
2020-11-23 13.31 12.28 12.85 13.28 858500.0 13.28
2020-11-20 13.25 12.51 13.19 12.85 528100.0 12.85
2020-11-19 14.03 13.22 13.36 13.25 627700.0 13.25
2020-11-18 13.29 12.75 13.04 13.13 500500.0 13.13
2020-11-17 13.04 12.55 12.7 12.91 472100.0 12.91
2020-11-16 13.58 12.46 13.32 12.9 620000.0 12.9
2020-11-13 13.15 12.55 12.59 13.0 467000.0 13.0
2020-11-12 13.07 12.36 12.63 12.73 548900.0 12.73
2020-11-11 12.85 11.79 12.17 12.78 1018500.0 12.78
2020-11-10 12.26 10.78 11.01 12.18 1458100.0 12.18
2020-11-09 10.78 9.8 10.21 10.49 836000.0 10.49
2020-11-06 10.0 9.46 9.95 9.5 228400.0 9.5
2020-11-05 10.0 9.75 9.81 9.85 243000.0 9.85
2020-11-04 9.8 9.42 9.46 9.76 252500.0 9.76
2020-11-03 9.52 9.28 9.33 9.49 274800.0 9.49
2020-11-02 9.53 9.13 9.44 9.19 317100.0 9.19
2020-10-30 9.4 9.02 9.13 9.34 327000.0 9.34
2020-10-29 9.5 9.01 9.4 9.08 378100.0 9.08
2020-10-28 9.61 9.05 9.18 9.43 657400.0 9.43
2020-10-27 9.66 9.08 9.59 9.52 1216000.0 9.52
2020-10-26 9.17 8.69 9.09 8.76 481900.0 8.76
2020-10-23 9.31 8.98 9.01 9.18 297400.0 9.18
2020-10-22 9.21 8.89 9.03 9.0 414900.0 9.0
2020-10-21 9.69 9.02 9.48 9.04 422200.0 9.04
2020-10-20 9.6 9.18 9.32 9.46 406300.0 9.46
2020-10-19 10.27 9.13 10.23 9.16 938800.0 9.16
2020-10-16 10.3 9.97 10.01 10.13 241800.0 10.13
2020-10-15 10.15 9.8 10.05 10.06 318800.0 10.06
2020-10-14 10.49 10.0 10.05 10.13 323000.0 10.13
2020-10-13 10.26 9.82 10.21 10.08 338600.0 10.08
2020-10-12 10.62 10.22 10.38 10.25 322400.0 10.25
2020-10-09 10.36 10.02 10.27 10.3 287700.0 10.3
2020-10-08 10.34 10.09 10.24 10.17 209200.0 10.17
2020-10-07 10.2 9.87 9.97 10.12 286200.0 10.12
2020-10-06 10.49 9.95 10.24 9.96 326000.0 9.96
2020-10-05 10.48 9.95 10.34 10.21 254600.0 10.21
2020-10-02 10.42 9.74 9.95 10.24 419200.0 10.24
2020-10-01 10.37 9.99 10.19 10.2 372700.0 10.2
2020-09-30 10.58 9.89 9.92 10.2 999100.0 10.2
2020-09-29 10.05 9.62 9.81 9.88 396800.0 9.88
2020-09-28 10.7 9.63 10.46 9.78 724800.0 9.78
2020-09-25 10.55 9.71 9.75 10.29 530400.0 10.29
2020-09-24 10.27 9.74 9.85 9.84 486900.0 9.84
2020-09-23 10.67 9.81 10.25 9.85 531600.0 9.85
2020-09-22 10.82 10.28 10.75 10.29 576600.0 10.29
2020-09-21 11.14 10.42 11.12 10.5 570300.0 10.5
2020-09-18 11.73 10.96 11.72 11.39 750800.0 11.39
2020-09-17 11.95 11.43 11.62 11.6 1246900.0 11.6
2020-09-16 12.1 11.33 11.45 11.82 341800.0 11.82
2020-09-15 12.03 11.4 12.02 11.46 410700.0 11.46
2020-09-14 12.34 11.86 12.26 11.94 309500.0 11.94
2020-09-11 12.72 12.01 12.72 12.24 294100.0 12.24
2020-09-10 13.44 12.68 13.17 12.69 163400.0 12.69
2020-09-09 13.24 12.64 12.93 13.14 312400.0 13.14
2020-09-08 13.05 12.6 13.05 12.73 334700.0 12.73
2020-09-04 13.55 12.58 13.37 13.23 333200.0 13.23
2020-09-03 13.42 13.01 13.36 13.28 578400.0 13.28
2020-09-02 13.44 12.99 13.13 13.43 341800.0 13.43
2020-09-01 13.39 12.6 12.94 13.15 336000.0 13.15
2020-08-31 13.09 12.14 12.76 12.99 647900.0 12.99
2020-08-28 12.84 12.41 12.67 12.83 302400.0 12.83
2020-08-27 13.15 12.55 13.11 12.67 232500.0 12.67
2020-08-26 13.36 12.93 12.93 13.12 185000.0 13.12
2020-08-25 13.1 12.62 12.98 13.0 324100.0 13.0
2020-08-24 13.26 12.75 13.26 12.92 306800.0 12.92
2020-08-21 13.46 13.01 13.32 13.23 240800.0 13.23
2020-08-20 13.65 13.31 13.31 13.38 156800.0 13.38
2020-08-19 13.93 13.48 13.78 13.55 242200.0 13.55
2020-08-18 13.73 13.18 13.68 13.57 374900.0 13.57
2020-08-17 14.39 13.53 14.25 13.61 306400.0 13.61
2020-08-14 14.24 13.67 13.88 14.22 287000.0 14.22
2020-08-13 14.19 13.57 13.65 13.94 364300.0 13.94
2020-08-12 13.69 13.06 13.5 13.66 329600.0 13.66
2020-08-11 13.83 13.27 13.81 13.32 279300.0 13.32
2020-08-10 14.09 13.12 14.09 13.68 371700.0 13.68
2020-08-07 14.18 13.62 13.62 13.94 379700.0 13.94
2020-08-06 13.84 12.79 13.49 13.76 732400.0 13.76
2020-08-05 14.75 13.36 14.35 13.49 1851000.0 13.49
2020-08-04 13.85 13.0 13.69 13.04 923700.0 13.04
2020-08-03 14.72 13.5 14.61 13.58 467300.0 13.58
2020-07-31 14.52 14.23 14.3 14.45 473700.0 14.45
2020-07-30 14.57 14.21 14.57 14.4 256800.0 14.4
2020-07-29 14.78 14.35 14.37 14.56 329900.0 14.56
2020-07-28 14.86 14.46 14.48 14.52 284300.0 14.52
2020-07-27 14.58 14.02 14.35 14.52 408100.0 14.52
2020-07-24 15.8 13.98 14.39 14.29 1591100.0 14.29
2020-07-23 14.68 14.14 14.43 14.46 446500.0 14.46
2020-07-22 14.96 14.39 14.7 14.54 375700.0 14.54
2020-07-21 15.19 14.33 14.42 14.85 713900.0 14.85
2020-07-20 14.34 13.92 14.08 14.19 312700.0 14.19
2020-07-17 14.35 13.71 13.71 14.09 261200.0 14.09
2020-07-16 13.85 13.13 13.47 13.82 341600.0 13.82
2020-07-15 14.0 12.9 12.98 13.67 572100.0 13.67
2020-07-14 13.45 12.47 13.01 12.67 452400.0 12.67
2020-07-13 14.2 13.04 13.54 13.06 824000.0 13.06
2020-07-10 13.3 12.73 12.77 13.25 324700.0 13.25
2020-07-09 13.08 12.74 13.06 12.9 387600.0 12.9
2020-07-08 13.44 12.81 13.25 13.1 531900.0 13.1
2020-07-07 13.61 13.25 13.39 13.25 299700.0 13.25
2020-07-06 13.84 13.32 13.84 13.53 281200.0 13.53
2020-07-02 14.0 13.4 13.99 13.58 227700.0 13.58
2020-07-01 13.8 13.26 13.32 13.73 351400.0 13.73
2020-06-30 13.38 12.52 12.58 13.32 386500.0 13.32
2020-06-29 12.72 12.08 12.27 12.56 285100.0 12.56
2020-06-26 13.28 11.97 13.03 12.1 1123500.0 12.1
2020-06-25 13.17 12.57 12.86 13.14 200000.0 13.14
2020-06-24 13.02 12.4 12.94 12.9 237600.0 12.9
2020-06-23 13.5 13.0 13.19 13.1 225500.0 13.1
2020-06-22 13.12 12.77 13.0 12.96 242300.0 12.96
2020-06-19 13.69 12.98 13.36 13.04 365900.0 13.04
2020-06-18 13.35 12.98 13.07 13.17 164700.0 13.17
2020-06-17 13.5 13.1 13.35 13.22 207400.0 13.22
2020-06-16 13.81 13.17 13.81 13.37 265700.0 13.37
2020-06-15 13.32 12.19 12.44 13.26 237100.0 13.26
2020-06-12 13.43 12.53 13.14 12.85 329200.0 12.85
2020-06-11 13.41 12.5 13.41 12.56 422300.0 12.56
2020-06-10 14.29 13.53 13.81 14.0 446100.0 14.0
2020-06-09 15.4 13.5 15.39 13.62 667700.0 13.62
2020-06-08 15.92 14.51 14.6 15.71 459100.0 15.71
2020-06-05 14.69 14.17 14.37 14.32 507000.0 14.32
2020-06-04 14.63 13.93 14.25 14.03 262200.0 14.03
2020-06-03 14.45 13.8 14.26 14.34 445100.0 14.34
2020-06-02 14.02 13.63 13.76 13.89 301300.0 13.89
2020-06-01 13.93 13.56 13.81 13.64 306000.0 13.64
2020-05-29 13.76 12.95 13.55 13.7 444400.0 13.7
2020-05-28 15.09 13.58 14.9 13.6 524200.0 13.6
2020-05-27 15.11 14.44 15.02 14.84 306200.0 14.84
2020-05-26 15.14 14.39 14.53 14.88 445400.0 14.88
2020-05-22 14.34 13.96 14.32 14.0 542000.0 14.0
2020-05-21 14.81 14.22 14.39 14.27 438400.0 14.27
2020-05-20 14.53 14.05 14.26 14.25 317500.0 14.25
2020-05-19 14.47 13.84 14.2 14.07 324500.0 14.07
2020-05-18 14.83 13.82 13.98 14.25 782800.0 14.25
2020-05-15 13.5 12.62 12.63 13.45 641500.0 13.45
2020-05-14 12.8 11.99 12.28 12.69 509500.0 12.69
2020-05-13 12.83 12.14 12.74 12.51 437000.0 12.51
2020-05-12 13.62 12.94 13.43 12.98 427700.0 12.98
2020-05-11 13.72 12.77 12.95 13.27 578300.0 13.27
2020-05-08 13.73 12.81 13.52 12.93 501100.0 12.93
2020-05-07 13.37 12.47 12.47 13.32 625500.0 13.32
2020-05-06 13.14 11.78 12.99 12.34 1252100.0 12.34
2020-05-05 13.6 12.82 13.48 13.09 1182900.0 13.09
2020-05-04 13.59 12.9 13.23 13.25 473000.0 13.25
2020-05-01 13.89 13.0 13.63 13.52 422900.0 13.52
2020-04-30 14.26 13.61 14.26 13.94 426100.0 13.94
2020-04-29 14.71 13.73 14.0 14.49 637700.0 14.49
2020-04-28 14.27 13.31 14.19 13.62 623300.0 13.62
2020-04-27 13.9 13.1 13.24 13.84 1025400.0 13.84
2020-04-24 13.14 12.52 12.95 13.09 385000.0 13.09
2020-04-23 13.25 12.68 13.08 12.95 550900.0 12.95
2020-04-22 13.0 12.24 12.51 12.97 624900.0 12.97
2020-04-21 12.33 11.29 11.6 12.24 519200.0 12.24
2020-04-20 12.31 11.33 11.39 11.78 705000.0 11.78
2020-04-17 12.66 11.35 12.31 11.64 1441900.0 11.64
2020-04-16 13.06 12.33 12.75 12.4 527700.0 12.4
2020-04-15 13.07 12.24 12.74 12.68 646700.0 12.68
2020-04-14 13.69 12.55 12.61 13.32 871900.0 13.32
2020-04-13 12.42 11.45 11.58 12.42 524800.0 12.42
2020-04-09 11.99 11.03 11.65 11.46 710300.0 11.46
2020-04-08 11.37 10.75 10.98 11.32 717900.0 11.32
2020-04-07 11.19 10.55 10.9 10.81 490500.0 10.81
2020-04-06 11.19 10.58 10.74 10.76 502100.0 10.76
2020-04-03 11.11 9.8 11.06 10.25 914500.0 10.25
2020-04-02 11.14 10.41 10.59 10.98 810400.0 10.98
2020-04-01 10.64 9.86 10.14 10.51 620100.0 10.51
2020-03-31 10.77 9.82 9.89 10.61 961400.0 10.61
2020-03-30 9.95 9.58 9.91 9.92 540500.0 9.92
2020-03-27 10.02 8.84 9.29 9.86 641300.0 9.86
2020-03-26 10.19 9.27 9.99 9.64 755700.0 9.64
2020-03-25 10.37 9.23 9.33 9.89 844800.0 9.89
2020-03-24 9.92 8.93 9.08 9.36 1201300.0 9.36
2020-03-23 8.96 8.0 8.73 8.62 843900.0 8.62
2020-03-20 8.9 7.81 8.74 8.65 852000.0 8.65
2020-03-19 9.3 7.33 7.46 8.63 921700.0 8.63
2020-03-18 7.88 6.76 7.15 7.52 908700.0 7.52
2020-03-17 8.04 6.66 6.82 7.52 1148900.0 7.52
2020-03-16 8.57 6.68 7.79 6.7 1900200.0 6.7
2020-03-13 9.24 8.05 9.02 8.66 1221900.0 8.66
2020-03-12 9.61 7.59 9.46 8.39 2725400.0 8.39
2020-03-11 12.0 10.39 11.77 10.51 1236900.0 10.51
2020-03-10 13.21 11.98 12.58 12.02 933600.0 12.02
2020-03-09 12.79 11.35 12.79 12.14 1456800.0 12.14
2020-03-06 14.27 13.47 14.17 13.68 1016300.0 13.68
2020-03-05 14.91 14.27 14.41 14.65 670800.0 14.65
2020-03-04 14.96 13.76 14.4 14.9 1198200.0 14.9
2020-03-03 14.99 13.18 14.11 14.04 5347200.0 14.04
2020-03-02 12.79 11.8 12.79 11.9 1109800.0 11.9
2020-02-28 12.67 11.77 12.11 12.67 658100.0 12.67
2020-02-27 13.19 12.6 12.82 12.61 757200.0 12.61
2020-02-26 14.0 12.84 13.52 13.1 863100.0 13.1
2020-02-25 14.64 13.42 14.22 13.51 1350300.0 13.51
2020-02-24 15.8 12.75 14.0 14.25 2480600.0 14.25
2020-02-21 15.07 14.04 14.77 14.39 491400.0 14.39
2020-02-20 15.0 14.33 14.37 14.84 619600.0 14.84
2020-02-19 14.54 13.95 14.02 14.37 1005200.0 14.37
2020-02-18 14.17 13.42 13.83 13.95 685800.0 13.95