Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airborne Wireless Network (OP: ABWN )

N/A 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, 2017 1.500 1.820 1.500 1.730 141,488 +0.16(+10.19%)
Jan 30, 2017 1.530 1.670 1.380 1.570 373,884 -0.14(-8.06%)
Jan 27, 2017 1.455 1.770 1.400 1.708 256,398 +0.17(+10.89%)
Jan 26, 2017 1.290 1.540 1.250 1.540 267,446 +0.22(+16.67%)
Jan 25, 2017 1.150 1.320 1.150 1.320 169,901 +0.18(+15.79%)
Jan 24, 2017 1.300 1.300 1.140 1.140 256,660 -0.18(-13.64%)
Jan 23, 2017 1.310 1.320 1.250 1.320 75,479 +0.02(+1.54%)
Jan 20, 2017 1.310 1.350 1.250 1.300 113,756 -0.01(-0.76%)
Jan 19, 2017 1.310 1.310 1.250 1.310 74,791 +0.05(+3.97%)
Jan 18, 2017 1.270 1.290 1.170 1.260 109,226 +0.00(+0.00%)
Jan 17, 2017 1.220 1.270 1.150 1.260 111,819 +0.07(+5.88%)
Jan 13, 2017 1.190 1.190 1.190 0 +0.03(+2.59%)
Jan 12, 2017 1.200 1.200 1.150 1.160 6,669 +0.01(+0.87%)
Jan 11, 2017 1.190 1.200 1.140 1.150 21,125 -0.01(-0.86%)
Jan 10, 2017 1.190 1.190 1.110 1.160 39,567 -0.05(-4.13%)
Jan 09, 2017 1.200 1.260 1.200 1.210 23,180 +0.01(+0.83%)
Jan 06, 2017 1.170 1.250 1.120 1.200 10,814 +0.04(+3.45%)
Jan 05, 2017 1.050 1.230 1.040 1.160 46,108 +0.10(+9.43%)
Jan 04, 2017 1.200 1.240 0.9200 1.060 187,219 -0.18(-14.52%)
Jan 03, 2017 1.440 1.480 1.120 1.240 144,506 -0.17(-12.06%)
Dec 30, 2016 1.410 1.410 1.410 0 +0.00(+0.00%)
Dec 29, 2016 1.650 1.650 1.240 1.410 390,262 -0.28(-16.57%)
Dec 28, 2016 1.520 1.690 1.450 1.690 739,397 +0.27(+19.01%)
Dec 27, 2016 1.310 1.420 1.280 1.420 576,106 +0.16(+12.70%)
Dec 23, 2016 1.260 1.260 1.260 0 +0.17(+15.60%)
Dec 22, 2016 1.030 1.110 0.9500 1.090 193,386 +0.14(+14.74%)
Dec 21, 2016 0.8300 1.100 0.8200 0.9500 150,774 +0.10(+11.76%)
Dec 20, 2016 0.8280 0.8500 0.8100 0.8500 20,481 +0.08(+9.83%)
Dec 19, 2016 0.8300 0.8300 0.7602 0.7740 11,236 -0.05(-5.62%)
Dec 16, 2016 0.8165 0.8400 0.8110 0.8200 36,305 +0.02(+2.12%)
Dec 15, 2016 0.8200 0.8500 0.8000 0.8030 21,671 -0.02(-2.06%)
Dec 14, 2016 0.7600 0.8350 0.7507 0.8199 14,159 +0.07(+9.31%)
Dec 13, 2016 0.7800 0.8101 0.7501 0.7501 12,674 +0.01(+1.31%)
Dec 12, 2016 0.8000 0.8000 0.7301 0.7404 7,330 -0.06(-7.44%)
Dec 09, 2016 0.7300 0.7999 0.7300 0.7999 31,860 +0.07(+10.33%)
Dec 08, 2016 0.7675 0.8000 0.7250 0.7250 20,141 -0.05(-6.45%)
Dec 07, 2016 0.7750 0.7750 0.7210 0.7750 18,193 +0.03(+4.03%)
Dec 06, 2016 0.7210 0.7450 0.7210 0.7450 2,636 +0.02(+3.33%)
Dec 05, 2016 0.7350 0.7500 0.7210 0.7210 11,860 -0.03(-3.87%)
Dec 02, 2016 0.7050 0.7500 0.7050 0.7500 9,106 +0.02(+2.74%)
Dec 01, 2016 0.7500 0.7500 0.7200 0.7300 10,522 +0.01(+1.39%)
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%)
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.