Skip to main content
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 (%)
Nov 30, 2017 1.200 1.200 1.166 1.170 78,332 +0.00(+0.00%)
Nov 29, 2017 1.170 1.210 1.140 1.170 142,194 -0.01(-0.85%)
Nov 28, 2017 1.220 1.220 1.170 1.180 109,666 -0.02(-1.50%)
Nov 27, 2017 1.200 1.150 1.198 110,169 +0.03(+2.39%)
Nov 24, 2017 1.170 1.230 1.160 1.170 91,013 +0.00(+0.00%)
Nov 22, 2017 1.190 1.240 1.150 1.170 86,258 -0.02(-1.68%)
Nov 21, 2017 1.190 1.210 1.150 1.190 93,221 +0.03(+2.59%)
Nov 20, 2017 1.240 1.300 1.150 1.160 143,881 -0.09(-7.20%)
Nov 17, 2017 1.220 1.250 1.190 1.250 127,306 +0.03(+2.46%)
Nov 16, 2017 1.350 1.350 1.210 1.220 145,125 -0.10(-7.58%)
Nov 15, 2017 1.170 1.390 1.130 1.320 347,539 +0.13(+10.92%)
Nov 14, 2017 1.210 1.240 1.160 1.190 91,990 -0.06(-4.80%)
Nov 13, 2017 1.255 1.300 1.180 1.250 118,291 -0.06(-4.58%)
Nov 10, 2017 1.290 1.310 1.190 1.310 81,373 +0.02(+1.55%)
Nov 09, 2017 1.380 1.400 1.280 1.290 234,338 +0.00(+0.00%)
Nov 08, 2017 1.210 1.340 1.130 1.290 129,914 +0.13(+11.21%)
Nov 07, 2017 1.310 1.310 1.130 1.160 90,488 -0.12(-9.38%)
Nov 06, 2017 1.300 1.320 1.250 1.280 62,730 -0.01(-0.78%)
Nov 03, 2017 1.340 1.340 1.260 1.290 82,576 -0.05(-3.73%)
Nov 02, 2017 1.270 1.340 1.210 1.340 56,659 +0.03(+2.29%)
Nov 01, 2017 1.320 1.320 1.263 1.310 71,464 +0.00(+0.00%)
Oct 31, 2017 1.380 1.400 1.300 1.310 67,745 -0.08(-5.76%)
Oct 30, 2017 1.360 1.450 1.310 1.390 149,086 +0.02(+1.46%)
Oct 27, 2017 1.200 1.430 1.190 1.370 197,567 +0.17(+14.17%)
Oct 26, 2017 1.110 1.210 1.000 1.200 241,135 +0.09(+8.11%)
Oct 25, 2017 1.090 1.190 1.060 1.110 108,535 +0.01(+0.91%)
Oct 24, 2017 1.230 1.230 1.060 1.100 208,642 -0.15(-12.00%)
Oct 23, 2017 1.300 1.330 1.180 1.250 115,932 -0.07(-5.30%)
Oct 20, 2017 1.325 1.360 1.280 1.320 75,290 -0.02(-1.49%)
Oct 19, 2017 1.305 1.360 1.280 1.340 97,875 +0.03(+2.29%)
Oct 18, 2017 1.435 1.445 1.290 1.310 120,010 -0.13(-9.03%)
Oct 17, 2017 1.400 1.440 1.360 1.440 86,689 +0.02(+1.41%)
Oct 16, 2017 1.390 1.430 1.290 1.420 136,576 +0.04(+2.90%)
Oct 13, 2017 1.510 1.750 1.260 1.380 1,066,711 -0.07(-4.83%)
Oct 12, 2017 1.300 1.480 1.275 1.450 338,229 +0.17(+13.28%)
Oct 11, 2017 1.035 1.540 1.000 1.280 470,949 +0.33(+34.74%)
Oct 10, 2017 0.8800 1.000 0.8300 0.9500 174,719 +0.12(+14.47%)
Oct 09, 2017 0.8105 0.8400 0.7220 0.8299 87,407 +0.02(+2.39%)
Oct 06, 2017 0.9000 0.9700 0.7540 0.8105 223,660 -0.15(-15.57%)
Oct 05, 2017 1.060 1.070 0.9500 0.9600 174,284 -0.10(-9.56%)
Oct 04, 2017 1.080 1.120 1.020 1.062 91,990 -0.04(-3.50%)
Oct 03, 2017 1.130 1.140 1.080 1.100 62,231 -0.03(-2.74%)
Oct 02, 2017 1.120 1.170 1.090 1.131 36,416 +0.01(+0.98%)
Sep 29, 2017 1.140 1.170 1.100 1.120 52,602 -0.02(-1.75%)
Sep 28, 2017 1.230 1.230 1.100 1.140 57,145 -0.04(-3.39%)
Sep 27, 2017 1.250 1.270 1.100 1.180 95,168 -0.05(-4.07%)
Sep 26, 2017 1.290 1.290 1.200 1.230 58,418 -0.02(-1.60%)
Sep 25, 2017 1.325 1.390 1.250 1.250 45,896 -0.07(-5.30%)
Sep 22, 2017 1.350 1.400 1.300 1.320 19,028 -0.08(-5.71%)
Sep 21, 2017 1.350 1.400 1.270 1.400 12,708 +0.04(+2.94%)
Sep 20, 2017 1.260 1.380 1.260 1.360 12,930 -0.02(-1.45%)
Sep 19, 2017 1.250 1.420 1.170 1.380 56,562 +0.14(+11.29%)
Sep 18, 2017 1.250 1.280 1.210 1.240 80,777 +0.01(+0.62%)
Sep 15, 2017 1.335 1.350 1.070 1.232 242,377 -0.08(-5.93%)
Sep 14, 2017 1.510 1.510 1.300 1.310 160,283 -0.27(-17.09%)
Sep 13, 2017 1.530 1.580 1.530 1.580 15,619 +0.05(+3.27%)
Sep 12, 2017 1.530 1.560 1.510 1.530 27,930 +0.01(+0.66%)
Sep 11, 2017 1.500 1.560 1.500 1.520 48,270 +0.02(+1.33%)
Sep 08, 2017 1.520 1.550 1.500 1.500 57,302 -0.05(-3.23%)
Sep 07, 2017 1.550 1.600 1.550 1.550 22,391 -0.05(-3.13%)
Sep 06, 2017 1.650 1.670 1.510 1.600 122,904 +0.00(+0.00%)
Sep 05, 2017 1.550 1.660 1.550 1.600 29,145 +0.05(+3.23%)
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.