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 (%)
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.