Skip to main content

Actelis Networks Inc (NQ: ASNS )

1.030 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2019 31.10 31.10 31.10 0 -1.20(-3.72%)
Mar 12, 2019 33.90 33.90 31.70 32.30 8,047 -1.00(-3.00%)
Mar 11, 2019 34.10 34.10 30.00 33.30 5,736 -0.10(-0.30%)
Mar 08, 2019 33.80 37.00 32.90 33.40 16,630 +0.70(+2.14%)
Mar 07, 2019 31.20 33.30 29.80 32.70 11,683 +1.80(+5.83%)
Mar 06, 2019 30.20 31.10 30.00 30.90 4,307 +0.60(+1.98%)
Mar 05, 2019 30.00 31.53 30.00 30.30 3,970 -0.50(-1.62%)
Mar 04, 2019 29.40 33.80 28.80 30.80 18,156 +1.70(+5.84%)
Mar 01, 2019 27.60 29.40 27.60 29.10 2,890 +1.50(+5.43%)
Feb 28, 2019 28.30 28.61 27.50 27.60 4,680 -0.70(-2.47%)
Feb 27, 2019 27.70 28.75 27.30 28.30 2,623 +0.00(+0.00%)
Feb 26, 2019 28.10 29.20 27.80 28.30 4,494 -0.10(-0.35%)
Feb 25, 2019 26.70 28.70 26.50 28.40 8,402 +1.80(+6.77%)
Feb 22, 2019 27.00 27.10 25.00 26.60 3,650 -0.30(-1.12%)
Feb 21, 2019 26.00 27.10 26.00 26.90 2,691 +1.30(+5.08%)
Feb 20, 2019 25.50 26.40 25.10 25.60 2,826 -0.50(-1.92%)
Feb 19, 2019 27.70 27.70 25.10 26.10 4,481 -1.30(-4.74%)
Feb 15, 2019 27.70 29.10 27.20 27.40 5,240 -0.20(-0.72%)
Feb 14, 2019 27.60 27.62 26.08 27.60 3,049 +0.80(+2.99%)
Feb 13, 2019 25.50 27.10 20.50 26.80 12,068 +0.50(+1.90%)
Feb 12, 2019 26.10 26.86 25.55 26.30 4,005 +0.20(+0.77%)
Feb 11, 2019 27.70 27.70 26.00 26.10 5,637 -0.80(-2.97%)
Feb 08, 2019 27.60 31.10 26.60 26.90 7,080 -0.60(-2.18%)
Feb 07, 2019 30.90 30.90 27.40 27.50 5,234 -2.90(-9.54%)
Feb 06, 2019 27.50 31.90 27.10 30.40 11,205 +2.80(+10.14%)
Feb 05, 2019 28.30 30.40 26.10 27.60 4,831 -0.70(-2.47%)
Feb 04, 2019 27.80 28.80 27.20 28.30 4,838 +1.00(+3.66%)
Feb 01, 2019 26.90 27.90 26.80 27.30 8,670 +0.00(+0.00%)
Jan 31, 2019 28.10 28.60 26.70 27.30 9,825 -0.70(-2.50%)
Jan 30, 2019 28.60 29.20 26.60 28.00 11,794 -0.30(-1.06%)
Jan 29, 2019 27.90 28.70 26.60 28.30 6,936 +0.00(+0.00%)
Jan 28, 2019 29.60 29.85 26.10 28.30 7,165 -1.90(-6.29%)
Jan 25, 2019 30.70 30.70 28.60 30.20 6,160 -0.40(-1.31%)
Jan 24, 2019 30.32 31.30 29.90 30.60 6,811 +0.30(+0.99%)
Jan 23, 2019 31.00 31.00 28.00 30.30 11,694 -0.90(-2.88%)
Jan 22, 2019 32.10 33.50 30.60 31.20 5,516 -0.80(-2.50%)
Jan 18, 2019 33.30 33.70 31.80 32.00 7,730 -1.40(-4.19%)
Jan 17, 2019 32.20 33.50 31.30 33.40 8,731 +0.90(+2.77%)
Jan 16, 2019 33.00 33.50 32.10 32.50 8,053 -0.50(-1.52%)
Jan 15, 2019 34.80 34.80 32.60 33.00 17,119 -1.80(-5.17%)
Jan 14, 2019 35.00 36.40 32.50 34.80 20,311 -0.30(-0.85%)
Jan 11, 2019 36.50 37.10 33.60 35.10 15,740 -1.90(-5.14%)
Jan 10, 2019 34.00 39.30 32.50 37.00 77,239 +2.70(+7.87%)
Jan 09, 2019 35.20 35.74 32.70 34.30 14,022 -0.70(-2.00%)
Jan 08, 2019 33.10 37.00 31.60 35.00 39,137 +2.50(+7.69%)
Jan 07, 2019 33.60 34.40 31.00 32.50 24,356 -1.40(-4.13%)
Jan 04, 2019 33.70 38.90 32.80 33.90 147,210 -0.10(-0.29%)
Jan 03, 2019 25.20 35.30 24.70 34.00 96,952 +8.40(+32.81%)
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.