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 (%)
May 31, 2017 2.030 2.200 2.030 2.150 28,931 +0.10(+4.88%)
May 30, 2017 2.080 2.100 2.030 2.050 38,538 -0.05(-2.33%)
May 26, 2017 2.140 2.140 2.050 2.099 17,589 -0.09(-4.16%)
May 25, 2017 2.250 2.260 2.120 2.190 58,296 -0.07(-3.10%)
May 24, 2017 2.270 2.300 2.130 2.260 22,495 +0.02(+0.89%)
May 23, 2017 2.310 2.320 2.170 2.240 35,647 -0.08(-3.45%)
May 22, 2017 2.300 2.360 2.150 2.320 31,248 -0.03(-1.28%)
May 19, 2017 2.200 2.450 2.200 2.350 58,472 +0.15(+6.82%)
May 18, 2017 2.080 2.300 1.960 2.200 51,354 +0.10(+4.76%)
May 17, 2017 1.955 2.250 1.940 2.100 51,350 +0.15(+7.69%)
May 16, 2017 2.015 2.100 1.610 1.950 259,905 -0.07(-3.47%)
May 15, 2017 2.240 2.240 2.010 2.020 126,161 -0.16(-7.34%)
May 12, 2017 2.200 2.280 2.170 2.180 36,741 -0.02(-0.91%)
May 11, 2017 2.255 2.330 2.130 2.200 119,999 -0.10(-4.35%)
May 10, 2017 2.359 2.360 2.243 2.300 57,238 -0.06(-2.54%)
May 09, 2017 2.520 2.520 2.320 2.360 63,308 -0.14(-5.48%)
May 08, 2017 2.490 2.520 2.440 2.497 26,457 +0.05(+1.91%)
May 05, 2017 2.430 2.550 2.390 2.450 157,050 +0.17(+7.46%)
May 04, 2017 2.550 2.550 2.010 2.280 276,584 -0.27(-10.43%)
May 03, 2017 2.620 2.620 2.530 2.545 56,336 -0.04(-1.72%)
May 02, 2017 2.660 2.660 2.590 2.590 47,648 -0.07(-2.63%)
May 01, 2017 2.670 2.670 2.560 2.660 58,260 +0.06(+2.31%)
Apr 28, 2017 2.600 2.670 2.500 2.600 83,108 +0.00(+0.00%)
Apr 27, 2017 2.590 2.620 2.570 2.600 19,055 +0.01(+0.39%)
Apr 26, 2017 2.608 2.620 2.590 2.590 38,851 -0.01(-0.38%)
Apr 25, 2017 2.620 2.650 2.510 2.600 70,366 -0.05(-1.89%)
Apr 24, 2017 2.555 2.700 2.530 2.650 82,105 +0.01(+0.38%)
Apr 21, 2017 2.670 2.750 2.600 2.640 27,476 -0.03(-1.12%)
Apr 20, 2017 2.800 2.800 2.660 2.670 48,932 -0.13(-4.64%)
Apr 19, 2017 2.820 2.850 2.650 2.800 47,563 -0.02(-0.71%)
Apr 18, 2017 2.550 2.827 2.520 2.820 58,335 +0.22(+8.46%)
Apr 17, 2017 2.565 2.700 2.490 2.600 126,645 -0.05(-1.89%)
Apr 13, 2017 2.710 2.900 2.610 2.650 65,014 -0.06(-2.21%)
Apr 12, 2017 2.660 2.860 2.600 2.710 73,393 +0.05(+1.88%)
Apr 11, 2017 2.960 2.970 2.610 2.660 179,044 -0.31(-10.44%)
Apr 10, 2017 3.040 3.040 2.930 2.970 85,804 -0.08(-2.62%)
Apr 07, 2017 3.000 3.050 3.000 3.050 72,104 +0.03(+0.99%)
Apr 06, 2017 3.080 3.130 2.910 3.020 133,611 -0.06(-1.95%)
Apr 05, 2017 3.160 3.210 3.050 3.080 184,353 +0.04(+1.32%)
Apr 04, 2017 2.990 3.150 2.960 3.040 354,693 +0.09(+3.05%)
Apr 03, 2017 2.725 2.950 2.650 2.950 105,906 +0.29(+10.90%)
Mar 31, 2017 2.630 2.780 2.600 2.660 194,068 +0.03(+1.14%)
Mar 30, 2017 2.680 2.690 2.600 2.630 53,058 -0.03(-1.13%)
Mar 29, 2017 2.650 2.700 2.600 2.660 49,046 +0.04(+1.53%)
Mar 28, 2017 2.470 2.650 2.470 2.620 64,987 +0.15(+6.07%)
Mar 27, 2017 2.540 2.560 2.430 2.470 57,466 -0.12(-4.63%)
Mar 24, 2017 2.600 2.730 2.500 2.590 90,312 +0.00(+0.00%)
Mar 23, 2017 2.420 2.730 2.410 2.590 164,396 +0.18(+7.47%)
Mar 22, 2017 2.310 2.420 2.310 2.410 51,233 +0.03(+1.26%)
Mar 21, 2017 2.360 2.410 2.330 2.380 25,766 +0.00(+0.16%)
Mar 20, 2017 2.210 2.440 2.190 2.376 55,008 +0.17(+7.52%)
Mar 17, 2017 2.210 2.350 2.130 2.210 121,300 +0.00(+0.00%)
Mar 16, 2017 2.320 2.380 2.100 2.210 243,485 -0.13(-5.56%)
Mar 15, 2017 2.450 2.500 2.250 2.340 102,718 -0.09(-3.77%)
Mar 14, 2017 2.430 2.510 2.250 2.432 70,258 +0.00(+0.07%)
Mar 13, 2017 2.550 2.550 2.400 2.430 89,162 -0.12(-4.71%)
Mar 10, 2017 2.480 2.550 2.350 2.550 87,273 +0.11(+4.51%)
Mar 09, 2017 2.430 2.500 2.320 2.440 98,634 -0.03(-1.21%)
Mar 08, 2017 2.640 2.700 2.430 2.470 97,204 -0.17(-6.52%)
Mar 07, 2017 2.670 2.800 2.630 2.642 111,027 +0.02(+0.85%)
Mar 06, 2017 2.490 2.680 2.490 2.620 81,061 +0.12(+4.80%)
Mar 03, 2017 2.400 2.680 2.250 2.500 149,053 +0.10(+4.17%)
Mar 02, 2017 2.725 2.725 2.280 2.400 207,743 -0.28(-10.45%)
Mar 01, 2017 2.865 2.990 2.420 2.680 420,046 -0.12(-4.29%)
Feb 28, 2017 2.390 2.810 2.025 2.800 498,955 +0.45(+19.15%)
Feb 27, 2017 2.140 2.400 1.680 2.350 1,148,754 +0.06(+2.62%)
Feb 24, 2017 3.615 3.650 2.160 2.290 1,284,867 -1.39(-37.77%)
Feb 23, 2017 4.010 4.070 2.770 3.680 1,530,279 -0.21(-5.40%)
Feb 22, 2017 3.790 3.910 3.730 3.890 846,952 +0.13(+3.46%)
Feb 21, 2017 3.630 3.780 3.500 3.760 1,185,362 +0.36(+10.59%)
Feb 17, 2017 3.400 3.400 3.400 0 +0.20(+6.25%)
Feb 16, 2017 2.720 3.360 2.680 3.200 783,410 +0.50(+18.52%)
Feb 15, 2017 2.675 2.740 2.640 2.700 384,621 +0.01(+0.37%)
Feb 14, 2017 2.700 2.700 2.580 2.690 383,236 +0.11(+4.26%)
Feb 13, 2017 2.535 2.600 2.530 2.580 303,486 +0.05(+1.98%)
Feb 10, 2017 2.510 2.540 2.440 2.530 341,380 +0.04(+1.61%)
Feb 09, 2017 2.365 2.500 2.350 2.490 361,417 +0.14(+5.96%)
Feb 08, 2017 2.440 2.440 1.850 2.350 758,221 -0.10(-4.08%)
Feb 07, 2017 2.320 2.460 2.320 2.450 880,191 +0.14(+6.06%)
Feb 06, 2017 2.205 2.330 2.180 2.310 581,873 +0.14(+6.45%)
Feb 03, 2017 2.030 2.180 2.000 2.170 1,089,756 +0.17(+8.50%)
Feb 02, 2017 1.890 2.000 1.800 2.000 358,269 +0.11(+5.82%)
Feb 01, 2017 1.750 1.910 1.650 1.890 310,069 +0.16(+9.25%)
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%)
Nov 01, 2016 0.9950 1.030 0.8400 0.9270 132,867 -0.07(-7.30%)
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%)
Aug 01, 2016 0.3800 0.4000 0.3800 0.4000 122,070 +0.01(+2.59%)
Jul 29, 2016 0.3900 0.3900 0.3899 0.3899 48,500 -0.00(-0.03%)
Jul 27, 2016 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 26, 2016 0.3900 0.3900 0.3900 0.3900 5,000 +0.14(+56.00%)
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.