Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airborne Wireless Network (OP: ABWN )

0.0001 UNCHANGED
Last Price Updated: 10:06 AM EDT, Sep 26, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 2.120 2.160 2.040 2.080 131,512 -0.02(-0.95%)
Jan 30, 2018 2.055 2.152 2.050 2.100 87,641 +0.05(+2.44%)
Jan 29, 2018 2.135 2.250 2.050 2.050 231,163 -0.15(-6.69%)
Jan 26, 2018 2.250 2.256 2.110 2.197 245,452 -0.05(-2.36%)
Jan 25, 2018 2.425 2.430 2.200 2.250 101,230 +0.00(+0.00%)
Jan 24, 2018 2.230 2.280 2.180 2.250 152,624 +0.04(+1.81%)
Jan 23, 2018 2.235 2.240 2.150 2.210 98,560 -0.03(-1.34%)
Jan 22, 2018 2.200 2.240 2.110 2.240 119,879 +0.04(+1.82%)
Jan 19, 2018 2.130 2.250 2.020 2.200 269,697 +0.00(+0.00%)
Jan 18, 2018 2.470 2.480 2.200 2.200 228,243 +0.03(+1.38%)
Jan 17, 2018 2.200 2.250 2.100 2.170 226,825 -0.03(-1.36%)
Jan 16, 2018 2.695 2.700 2.150 2.200 429,640 -0.27(-10.93%)
Jan 12, 2018 2.470 2.470 2.470 0 -0.19(-7.14%)
Jan 11, 2018 2.510 2.910 2.500 2.660 705,919 +0.14(+5.56%)
Jan 10, 2018 2.350 2.600 2.300 2.520 492,992 +0.28(+12.50%)
Jan 09, 2018 2.110 2.290 2.110 2.240 337,384 +0.10(+4.67%)
Jan 08, 2018 2.085 2.180 1.990 2.140 294,320 +0.05(+2.34%)
Jan 05, 2018 1.960 2.100 1.960 2.091 181,947 +0.12(+6.14%)
Jan 04, 2018 1.935 2.060 1.900 1.970 268,398 -0.01(-0.51%)
Jan 03, 2018 1.925 2.050 1.850 1.980 241,408 +0.04(+2.06%)
Jan 02, 2018 2.050 2.120 1.870 1.940 357,411 -0.04(-2.02%)
Dec 29, 2017 1.980 1.980 1.980 0 -0.12(-5.71%)
Dec 28, 2017 2.445 2.490 1.700 2.100 758,996 -0.23(-9.87%)
Dec 27, 2017 3.025 3.120 2.010 2.330 1,992,965 -0.63(-21.28%)
Dec 26, 2017 2.610 3.080 2.600 2.960 1,318,398 +0.36(+13.85%)
Dec 22, 2017 2.345 2.700 2.320 2.600 957,131 +0.40(+18.18%)
Dec 21, 2017 1.655 2.440 1.650 2.200 1,281,325 +0.58(+35.80%)
Dec 20, 2017 1.250 1.700 1.250 1.620 710,937 +0.37(+29.60%)
Dec 19, 2017 1.220 1.270 1.210 1.250 264,196 +0.03(+2.46%)
Dec 18, 2017 1.175 1.230 1.150 1.220 322,254 +0.06(+5.17%)
Dec 15, 2017 1.190 1.200 1.120 1.160 158,765 +0.01(+0.87%)
Dec 14, 2017 1.190 1.210 1.120 1.150 149,798 -0.04(-3.36%)
Dec 13, 2017 1.150 1.190 1.120 1.190 126,074 +0.01(+0.85%)
Dec 12, 2017 1.215 1.220 1.130 1.180 171,223 -0.03(-2.48%)
Dec 11, 2017 1.220 1.220 1.160 1.210 104,528 +0.00(+0.00%)
Dec 08, 2017 1.220 1.220 1.150 1.210 204,142 +0.01(+1.09%)
Dec 07, 2017 1.180 1.220 1.170 1.197 47,418 +0.01(+0.59%)
Dec 06, 2017 1.220 1.240 1.100 1.190 186,223 -0.01(-0.83%)
Dec 05, 2017 1.170 1.220 1.120 1.200 178,048 +0.10(+9.09%)
Dec 04, 2017 1.115 1.115 1.070 1.100 119,216 -0.03(-2.65%)
Dec 01, 2017 1.140 1.170 1.120 1.130 104,590 -0.04(-3.42%)
Nov 30, 2017 1.200 1.200 1.166 1.170 78,332 +0.00(+0.00%)
Nov 29, 2017 1.170 1.210 1.140 1.170 142,194 -0.01(-0.85%)
Nov 28, 2017 1.220 1.220 1.170 1.180 109,666 -0.02(-1.50%)
Nov 27, 2017 1.200 1.150 1.198 110,169 +0.03(+2.39%)
Nov 24, 2017 1.170 1.230 1.160 1.170 91,013 +0.00(+0.00%)
Nov 22, 2017 1.190 1.240 1.150 1.170 86,258 -0.02(-1.68%)
Nov 21, 2017 1.190 1.210 1.150 1.190 93,221 +0.03(+2.59%)
Nov 20, 2017 1.240 1.300 1.150 1.160 143,881 -0.09(-7.20%)
Nov 17, 2017 1.220 1.250 1.190 1.250 127,306 +0.03(+2.46%)
Nov 16, 2017 1.350 1.350 1.210 1.220 145,125 -0.10(-7.58%)
Nov 15, 2017 1.170 1.390 1.130 1.320 347,539 +0.13(+10.92%)
Nov 14, 2017 1.210 1.240 1.160 1.190 91,990 -0.06(-4.80%)
Nov 13, 2017 1.255 1.300 1.180 1.250 118,291 -0.06(-4.58%)
Nov 10, 2017 1.290 1.310 1.190 1.310 81,373 +0.02(+1.55%)
Nov 09, 2017 1.380 1.400 1.280 1.290 234,338 +0.00(+0.00%)
Nov 08, 2017 1.210 1.340 1.130 1.290 129,914 +0.13(+11.21%)
Nov 07, 2017 1.310 1.310 1.130 1.160 90,488 -0.12(-9.38%)
Nov 06, 2017 1.300 1.320 1.250 1.280 62,730 -0.01(-0.78%)
Nov 03, 2017 1.340 1.340 1.260 1.290 82,576 -0.05(-3.73%)
Nov 02, 2017 1.270 1.340 1.210 1.340 56,659 +0.03(+2.29%)
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.