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 (%)
Jun 30, 2017 2.390 2.460 2.350 2.460 139,750 +0.10(+4.24%)
Jun 29, 2017 2.235 2.390 2.230 2.360 95,108 +0.13(+5.83%)
Jun 28, 2017 2.260 2.260 2.060 2.230 35,687 -0.02(-0.67%)
Jun 27, 2017 2.250 2.350 2.000 2.245 72,029 -0.04(-1.97%)
Jun 26, 2017 2.350 2.390 2.200 2.290 110,293 -0.05(-2.14%)
Jun 23, 2017 2.290 2.350 2.240 2.340 94,227 +0.10(+4.46%)
Jun 22, 2017 2.230 2.330 2.140 2.240 45,421 +0.10(+4.67%)
Jun 21, 2017 2.210 2.210 2.100 2.140 63,888 -0.05(-2.28%)
Jun 20, 2017 2.090 2.250 2.050 2.190 59,215 +0.11(+5.09%)
Jun 19, 2017 1.957 2.200 1.940 2.084 56,193 +0.08(+4.20%)
Jun 16, 2017 1.950 2.020 1.920 2.000 46,019 +0.05(+2.56%)
Jun 15, 2017 1.960 2.020 1.950 1.950 18,742 -0.06(-2.99%)
Jun 14, 2017 2.000 2.100 1.910 2.010 32,921 +0.02(+1.01%)
Jun 13, 2017 1.950 2.000 1.910 1.990 51,409 -0.01(-0.50%)
Jun 12, 2017 2.000 2.000 1.850 2.000 98,506 -0.06(-2.91%)
Jun 09, 2017 2.070 2.080 2.010 2.060 89,773 -0.02(-0.91%)
Jun 08, 2017 2.170 2.170 2.070 2.079 48,888 -0.08(-3.75%)
Jun 07, 2017 2.280 2.280 2.160 2.160 23,220 -0.11(-4.76%)
Jun 06, 2017 2.350 2.350 2.250 2.268 38,086 -0.05(-2.33%)
Jun 05, 2017 2.400 2.400 2.210 2.322 134,505 -0.03(-1.19%)
Jun 02, 2017 2.350 2.350 2.150 2.350 62,294 +0.05(+2.17%)
Jun 01, 2017 2.200 2.460 2.150 2.300 137,232 +0.15(+6.98%)
May 31, 2017 2.030 2.200 2.030 2.150 28,931 +0.10(+4.88%)
May 30, 2017 2.080 2.100 2.030 2.050 38,538 -0.05(-2.33%)
May 26, 2017 2.140 2.140 2.050 2.099 17,589 -0.09(-4.16%)
May 25, 2017 2.250 2.260 2.120 2.190 58,296 -0.07(-3.10%)
May 24, 2017 2.270 2.300 2.130 2.260 22,495 +0.02(+0.89%)
May 23, 2017 2.310 2.320 2.170 2.240 35,647 -0.08(-3.45%)
May 22, 2017 2.300 2.360 2.150 2.320 31,248 -0.03(-1.28%)
May 19, 2017 2.200 2.450 2.200 2.350 58,472 +0.15(+6.82%)
May 18, 2017 2.080 2.300 1.960 2.200 51,354 +0.10(+4.76%)
May 17, 2017 1.955 2.250 1.940 2.100 51,350 +0.15(+7.69%)
May 16, 2017 2.015 2.100 1.610 1.950 259,905 -0.07(-3.47%)
May 15, 2017 2.240 2.240 2.010 2.020 126,161 -0.16(-7.34%)
May 12, 2017 2.200 2.280 2.170 2.180 36,741 -0.02(-0.91%)
May 11, 2017 2.255 2.330 2.130 2.200 119,999 -0.10(-4.35%)
May 10, 2017 2.359 2.360 2.243 2.300 57,238 -0.06(-2.54%)
May 09, 2017 2.520 2.520 2.320 2.360 63,308 -0.14(-5.48%)
May 08, 2017 2.490 2.520 2.440 2.497 26,457 +0.05(+1.91%)
May 05, 2017 2.430 2.550 2.390 2.450 157,050 +0.17(+7.46%)
May 04, 2017 2.550 2.550 2.010 2.280 276,584 -0.27(-10.43%)
May 03, 2017 2.620 2.620 2.530 2.545 56,336 -0.04(-1.72%)
May 02, 2017 2.660 2.660 2.590 2.590 47,648 -0.07(-2.63%)
May 01, 2017 2.670 2.670 2.560 2.660 58,260 +0.06(+2.31%)
Apr 28, 2017 2.600 2.670 2.500 2.600 83,108 +0.00(+0.00%)
Apr 27, 2017 2.590 2.620 2.570 2.600 19,055 +0.01(+0.39%)
Apr 26, 2017 2.608 2.620 2.590 2.590 38,851 -0.01(-0.38%)
Apr 25, 2017 2.620 2.650 2.510 2.600 70,366 -0.05(-1.89%)
Apr 24, 2017 2.555 2.700 2.530 2.650 82,105 +0.01(+0.38%)
Apr 21, 2017 2.670 2.750 2.600 2.640 27,476 -0.03(-1.12%)
Apr 20, 2017 2.800 2.800 2.660 2.670 48,932 -0.13(-4.64%)
Apr 19, 2017 2.820 2.850 2.650 2.800 47,563 -0.02(-0.71%)
Apr 18, 2017 2.550 2.827 2.520 2.820 58,335 +0.22(+8.46%)
Apr 17, 2017 2.565 2.700 2.490 2.600 126,645 -0.05(-1.89%)
Apr 13, 2017 2.710 2.900 2.610 2.650 65,014 -0.06(-2.21%)
Apr 12, 2017 2.660 2.860 2.600 2.710 73,393 +0.05(+1.88%)
Apr 11, 2017 2.960 2.970 2.610 2.660 179,044 -0.31(-10.44%)
Apr 10, 2017 3.040 3.040 2.930 2.970 85,804 -0.08(-2.62%)
Apr 07, 2017 3.000 3.050 3.000 3.050 72,104 +0.03(+0.99%)
Apr 06, 2017 3.080 3.130 2.910 3.020 133,611 -0.06(-1.95%)
Apr 05, 2017 3.160 3.210 3.050 3.080 184,353 +0.04(+1.32%)
Apr 04, 2017 2.990 3.150 2.960 3.040 354,693 +0.09(+3.05%)
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.