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 (%)
Nov 30, 2016 0.7050 0.7500 0.7050 0.7200 27,110 -0.03(-4.00%)
Nov 29, 2016 0.7500 0.7500 0.7500 0.7500 500 -0.01(-0.66%)
Nov 28, 2016 0.7750 0.7750 0.7210 0.7550 18,231 +0.01(+0.67%)
Nov 25, 2016 0.7800 0.7800 0.7260 0.7500 4,060 -0.03(-3.85%)
Nov 23, 2016 0.7800 0.7800 0.7800 0 +0.06(+8.18%)
Nov 22, 2016 0.7250 0.7600 0.7210 0.7210 26,169 -0.01(-1.85%)
Nov 21, 2016 0.7100 0.7990 0.7100 0.7346 27,314 -0.05(-6.88%)
Nov 18, 2016 0.7630 0.8099 0.7500 0.7889 17,036 -0.02(-2.60%)
Nov 17, 2016 0.7600 0.8100 0.7600 0.8100 3,550 +0.05(+6.58%)
Nov 16, 2016 0.8100 0.8100 0.7600 0.7600 9,795 -0.03(-3.79%)
Nov 15, 2016 0.7700 0.7899 0.7600 0.7899 65,188 +0.02(+2.58%)
Nov 14, 2016 0.7700 0.8099 0.7650 0.7700 9,775 +0.00(+0.00%)
Nov 11, 2016 0.7650 0.8099 0.7650 0.7700 27,784 -0.05(-6.09%)
Nov 10, 2016 0.8000 0.8199 0.7850 0.8199 17,600 +0.02(+2.49%)
Nov 09, 2016 0.8700 0.8700 0.7600 0.8000 49,835 -0.08(-9.09%)
Nov 08, 2016 0.8500 0.8999 0.8500 0.8800 28,022 +0.04(+4.76%)
Nov 07, 2016 0.9900 0.9900 0.8310 0.8400 75,549 -0.12(-12.95%)
Nov 04, 2016 0.9900 0.9900 0.8800 0.9650 26,773 -0.01(-0.52%)
Nov 03, 2016 0.9550 0.9950 0.9300 0.9700 79,733 -0.01(-1.02%)
Nov 02, 2016 0.9650 0.9800 0.9300 0.9800 249,777 +0.05(+5.72%)
Nov 01, 2016 0.9950 1.030 0.8400 0.9270 132,867 -0.07(-7.30%)
Oct 31, 2016 0.9050 1.040 0.8900 1.000 841,752 +0.12(+13.56%)
Oct 28, 2016 0.8650 0.8806 0.8500 0.8806 50,052 +0.00(+0.18%)
Oct 27, 2016 0.8701 0.8800 0.8250 0.8790 98,448 +0.01(+1.03%)
Oct 26, 2016 0.8250 0.8700 0.8200 0.8700 140,390 +0.03(+3.57%)
Oct 25, 2016 0.7700 0.8500 0.7700 0.8400 84,555 +0.07(+8.44%)
Oct 24, 2016 0.7800 0.7900 0.7700 0.7746 20,823 -0.01(-0.69%)
Oct 21, 2016 0.7900 0.7900 0.7800 0.7800 25,450 -0.02(-2.99%)
Oct 20, 2016 0.7900 0.8070 0.7900 0.8040 31,755 -0.02(-1.95%)
Oct 19, 2016 0.7800 0.8200 0.7800 0.8200 8,572 +0.04(+5.13%)
Oct 18, 2016 0.7800 0.8600 0.7800 0.7800 6,233 +0.00(+0.00%)
Oct 17, 2016 0.8000 0.8000 0.7800 0.7800 20,792 -0.02(-2.50%)
Oct 14, 2016 0.8561 0.8600 0.7800 0.8000 26,780 -0.07(-7.60%)
Oct 13, 2016 0.8400 0.8658 0.8200 0.8658 50,260 +0.06(+7.55%)
Oct 12, 2016 0.8400 0.8400 0.7900 0.8050 13,947 +0.00(+0.00%)
Oct 11, 2016 0.8092 0.8150 0.8000 0.8050 5,062 +0.01(+0.63%)
Oct 10, 2016 0.8200 0.8421 0.8000 0.8000 14,874 -0.04(-4.65%)
Oct 07, 2016 0.7800 0.8500 0.7800 0.8390 46,127 +0.06(+7.56%)
Oct 06, 2016 0.8000 0.8300 0.7800 0.7800 17,566 +0.00(+0.00%)
Oct 05, 2016 0.8000 0.8100 0.7800 0.7800 25,509 -0.03(-3.70%)
Oct 04, 2016 0.7751 0.8100 0.7751 0.8100 17,470 +0.03(+3.18%)
Oct 03, 2016 0.7711 0.8000 0.7576 0.7850 15,588 +0.01(+0.64%)
Sep 30, 2016 0.7800 0.8000 0.7700 0.7800 31,689 -0.01(-1.27%)
Sep 29, 2016 0.7850 0.8300 0.7850 0.7900 20,202 -0.03(-3.66%)
Sep 28, 2016 0.8090 0.8200 0.7900 0.8200 21,676 +0.02(+2.50%)
Sep 27, 2016 0.8300 0.8400 0.8000 0.8000 40,639 -0.04(-4.76%)
Sep 26, 2016 0.7950 0.8500 0.7950 0.8400 20,209 +0.01(+1.20%)
Sep 23, 2016 0.8800 0.8800 0.8300 0.8300 38,391 -0.01(-1.19%)
Sep 22, 2016 0.8800 0.8800 0.8300 0.8400 13,534 -0.04(-4.55%)
Sep 21, 2016 0.8620 0.8940 0.8300 0.8800 8,738 -0.01(-1.57%)
Sep 20, 2016 0.8500 0.8940 0.8100 0.8940 51,126 +0.07(+9.02%)
Sep 19, 2016 0.8300 0.8404 0.8000 0.8200 36,093 -0.05(-5.75%)
Sep 16, 2016 0.8000 0.8700 0.7970 0.8700 49,726 +0.07(+8.75%)
Sep 15, 2016 0.8200 0.8200 0.7950 0.8000 25,735 -0.02(-2.44%)
Sep 14, 2016 0.7800 0.8200 0.7800 0.8200 51,777 +0.03(+3.80%)
Sep 13, 2016 0.8100 0.8100 0.7800 0.7900 91,941 -0.01(-0.63%)
Sep 12, 2016 0.8205 0.8400 0.7950 0.7950 50,680 +0.00(+0.38%)
Sep 09, 2016 0.8400 0.8444 0.7920 0.7920 36,944 -0.07(-7.91%)
Sep 08, 2016 0.8600 0.8695 0.8300 0.8600 62,011 +0.00(+0.00%)
Sep 07, 2016 0.8300 0.8600 0.8000 0.8600 181,520 +0.03(+3.61%)
Sep 06, 2016 0.8500 0.8600 0.7800 0.8300 247,967 -0.04(-4.60%)
Sep 02, 2016 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
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.