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 (%)
May 31, 2018 0.2490 0.2490 0.2150 0.2250 1,460,964 -0.01(-2.26%)
May 30, 2018 0.2175 0.2449 0.2100 0.2302 1,623,114 +0.02(+9.62%)
May 29, 2018 0.2354 0.2499 0.2000 0.2100 988,571 -0.01(-6.50%)
May 25, 2018 0.2246 0.2246 0.2246 0 -0.02(-6.42%)
May 24, 2018 0.2725 0.2800 0.2300 0.2400 3,741,102 -0.11(-31.43%)
May 23, 2018 0.5000 0.5750 0.3400 0.3500 1,209,845 -0.17(-32.69%)
May 22, 2018 0.5850 0.6000 0.5000 0.5200 273,497 -0.05(-8.77%)
May 21, 2018 0.5800 0.5847 0.5350 0.5700 330,268 +0.04(+7.55%)
May 18, 2018 0.6700 0.6700 0.5100 0.5300 713,911 -0.07(-12.38%)
May 17, 2018 0.7170 0.7300 0.6049 0.6049 407,253 -0.11(-15.16%)
May 16, 2018 0.7450 0.7500 0.6700 0.7130 571,460 -0.04(-4.93%)
May 15, 2018 0.7701 0.7950 0.7430 0.7500 136,193 -0.01(-1.32%)
May 14, 2018 0.8432 0.8480 0.7450 0.7600 282,665 -0.02(-2.56%)
May 11, 2018 0.7990 0.8500 0.7475 0.7800 273,061 +0.03(+4.03%)
May 10, 2018 0.8000 0.8000 0.7498 0.7498 227,743 -0.00(-0.03%)
May 09, 2018 0.7638 0.7900 0.7460 0.7500 217,237 +0.00(+0.00%)
May 08, 2018 0.7945 0.8390 0.7494 0.7500 395,317 -0.01(-1.32%)
May 07, 2018 0.7950 0.8460 0.7486 0.7600 446,666 -0.04(-5.00%)
May 04, 2018 0.7800 0.8400 0.7600 0.8000 349,765 +0.02(+2.56%)
May 03, 2018 0.7945 0.8470 0.7600 0.7800 245,524 +0.00(+0.00%)
May 02, 2018 0.8495 0.8850 0.7600 0.7800 570,281 -0.06(-7.34%)
May 01, 2018 0.8275 0.8980 0.8181 0.8418 323,865 +0.01(+1.73%)
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%)
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.