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 (%)
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%)
Sep 01, 2016 0.9500 0.9600 0.8000 0.8700 233,274 -0.05(-5.43%)
Aug 31, 2016 0.8900 0.9650 0.8700 0.9200 563,481 +0.05(+5.75%)
Aug 30, 2016 0.8300 0.8700 0.7700 0.8700 264,726 -0.02(-2.25%)
Aug 29, 2016 1.015 1.020 0.7700 0.8900 463,057 -0.09(-9.18%)
Aug 26, 2016 0.8675 0.9850 0.8450 0.9800 973,365 +0.09(+10.12%)
Aug 25, 2016 0.7450 0.8950 0.6700 0.8899 820,004 +0.24(+36.91%)
Aug 24, 2016 0.7200 0.7200 0.6500 0.6500 40,630 -0.07(-9.72%)
Aug 23, 2016 0.7050 0.7200 0.6701 0.7200 13,695 +0.01(+1.55%)
Aug 22, 2016 0.6700 0.7300 0.6600 0.7090 156,840 +0.11(+18.17%)
Aug 19, 2016 0.7000 0.7000 0.6000 0.6000 40,251 -0.05(-7.69%)
Aug 18, 2016 0.7001 0.7600 0.5531 0.6500 137,978 -0.10(-13.28%)
Aug 17, 2016 0.6925 0.7700 0.6400 0.7495 129,078 -0.02(-2.66%)
Aug 16, 2016 0.6050 0.8400 0.5900 0.7700 360,715 +0.17(+28.33%)
Aug 15, 2016 0.6200 0.6899 0.5600 0.6000 250,552 +0.05(+9.09%)
Aug 12, 2016 0.9000 0.9000 0.4183 0.5500 514,663 -0.08(-12.70%)
Aug 11, 2016 0.4800 0.6500 0.4700 0.6300 639,216 +0.17(+36.96%)
Aug 10, 2016 0.4400 0.4600 0.4390 0.4600 120,850 +0.04(+8.61%)
Aug 09, 2016 0.4300 0.4300 0.4235 0.4235 17,640 -0.01(-1.50%)
Aug 08, 2016 0.4300 0.4300 0.4300 0.4300 28,000 +0.01(+2.38%)
Aug 05, 2016 0.4200 0.4200 0.4200 0.4200 37,400 +0.01(+2.44%)
Aug 04, 2016 0.4100 0.4100 0.4100 0.4100 48,600 +0.03(+7.89%)
Aug 03, 2016 0.3920 0.3920 0.3800 0.3800 21,000 -0.02(-4.98%)
Aug 02, 2016 0.4000 0.4000 0.3999 0.3999 41,560 -0.00(-0.03%)
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.