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 (%)
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%)
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.