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 (%)
Apr 30, 2018 0.9700 0.9700 0.8275 0.8275 250,073 -0.10(-11.02%)
Apr 27, 2018 1.100 1.160 0.9300 0.9300 339,454 -0.17(-15.45%)
Apr 26, 2018 0.8500 1.100 0.7700 1.100 920,923 +0.30(+37.50%)
Apr 25, 2018 0.8500 0.8500 0.7500 0.8000 431,798 -0.03(-3.61%)
Apr 24, 2018 0.9200 0.9280 0.8220 0.8300 259,202 -0.06(-6.74%)
Apr 23, 2018 0.9800 0.9800 0.8300 0.8900 286,538 -0.02(-2.63%)
Apr 20, 2018 0.9700 1.000 0.9000 0.9140 297,796 -0.04(-3.79%)
Apr 19, 2018 1.000 1.050 0.9435 0.9500 180,376 -0.03(-3.06%)
Apr 18, 2018 1.000 1.040 0.9500 0.9800 209,447 -0.02(-2.00%)
Apr 17, 2018 0.9900 1.050 0.9800 1.000 227,051 +0.01(+1.27%)
Apr 16, 2018 1.050 1.050 0.9800 0.9875 205,061 -0.07(-6.84%)
Apr 13, 2018 1.110 1.120 0.9800 1.060 295,653 -0.03(-2.75%)
Apr 12, 2018 0.9625 1.090 0.9250 1.090 592,070 +0.10(+10.10%)
Apr 11, 2018 1.150 1.170 0.9900 0.9900 360,083 -0.09(-8.33%)
Apr 10, 2018 1.200 1.200 1.080 1.080 125,985 -0.09(-7.69%)
Apr 09, 2018 1.240 1.240 1.135 1.170 151,105 -0.03(-2.50%)
Apr 06, 2018 1.125 1.240 1.110 1.200 214,711 +0.10(+9.09%)
Apr 05, 2018 1.200 1.290 1.060 1.100 444,113 -0.10(-8.33%)
Apr 04, 2018 1.270 1.330 1.150 1.200 266,841 -0.01(-0.83%)
Apr 03, 2018 1.200 1.420 1.200 1.210 258,740 -0.02(-1.63%)
Apr 02, 2018 1.430 1.465 1.100 1.230 647,311 -0.17(-12.14%)
Mar 29, 2018 1.400 1.400 1.400 0 -0.12(-7.89%)
Mar 28, 2018 1.700 1.700 1.500 1.520 107,973 -0.05(-3.18%)
Mar 27, 2018 1.820 1.820 1.520 1.570 152,522 -0.10(-5.99%)
Mar 26, 2018 1.870 1.870 1.650 1.670 76,368 -0.07(-4.02%)
Mar 23, 2018 1.780 1.870 1.740 1.740 172,585 -0.01(-0.57%)
Mar 22, 2018 1.530 1.770 1.470 1.750 186,541 +0.27(+18.24%)
Mar 21, 2018 1.600 1.600 1.450 1.480 220,597 -0.13(-8.07%)
Mar 20, 2018 1.665 1.750 1.470 1.610 275,204 -0.09(-5.57%)
Mar 19, 2018 1.765 1.810 1.660 1.705 117,807 -0.08(-4.75%)
Mar 16, 2018 1.850 1.880 1.720 1.790 173,407 -0.06(-3.24%)
Mar 15, 2018 1.860 1.910 1.820 1.850 68,341 -0.06(-3.27%)
Mar 14, 2018 1.920 1.930 1.850 1.913 75,368 -0.00(-0.13%)
Mar 13, 2018 1.900 1.930 1.850 1.915 76,468 +0.02(+0.79%)
Mar 12, 2018 1.910 1.920 1.860 1.900 97,814 -0.01(-0.52%)
Mar 09, 2018 1.930 1.940 1.900 1.910 44,956 +0.00(+0.00%)
Mar 08, 2018 1.900 1.940 1.880 1.910 50,006 +0.04(+2.14%)
Mar 07, 2018 1.870 1.900 1.860 1.870 50,119 -0.05(-2.60%)
Mar 06, 2018 1.850 1.950 1.850 1.920 86,036 -0.02(-1.03%)
Mar 05, 2018 2.000 2.000 1.860 1.940 64,980 +0.00(+0.00%)
Mar 02, 2018 1.940 1.950 1.890 1.940 42,211 -0.01(-0.51%)
Mar 01, 2018 2.020 2.020 1.910 1.950 43,029 -0.03(-1.52%)
Feb 28, 2018 1.940 2.000 1.890 1.980 65,695 +0.04(+2.06%)
Feb 27, 2018 1.980 2.040 1.920 1.940 72,887 -0.02(-1.02%)
Feb 26, 2018 1.870 1.980 1.850 1.960 31,508 +0.07(+3.70%)
Feb 23, 2018 1.860 2.000 1.830 1.890 138,791 +0.03(+1.89%)
Feb 22, 2018 1.920 1.930 1.850 1.855 71,202 -0.05(-2.88%)
Feb 21, 2018 2.000 2.000 1.880 1.910 46,741 +0.01(+0.53%)
Feb 20, 2018 1.990 2.000 1.880 1.900 53,873 -0.08(-4.04%)
Feb 16, 2018 1.980 1.980 1.980 0 +0.06(+3.13%)
Feb 15, 2018 1.950 1.980 1.900 1.920 145,550 -0.08(-4.00%)
Feb 14, 2018 2.050 2.050 2.000 2.000 38,975 -0.01(-0.50%)
Feb 13, 2018 2.000 2.030 1.970 2.010 44,143 +0.05(+2.55%)
Feb 12, 2018 2.000 2.050 1.900 1.960 75,058 -0.03(-1.63%)
Feb 09, 2018 1.950 2.040 1.800 1.992 97,936 +0.04(+2.18%)
Feb 08, 2018 2.090 2.090 1.950 1.950 66,594 -0.05(-2.50%)
Feb 07, 2018 1.900 2.100 1.880 2.000 176,374 +0.12(+6.52%)
Feb 06, 2018 1.845 1.900 1.770 1.877 315,462 -0.08(-4.21%)
Feb 05, 2018 2.100 2.100 1.980 1.960 176,109 -0.05(-2.49%)
Feb 02, 2018 2.000 2.010 1.950 2.010 177,125 -0.02(-1.13%)
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.