Skip to main content

Actelis Networks Inc (NQ: ASNS )

1.031 UNCHANGED
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.020 3.350 3.020 3.180 8,325 +0.19(+6.35%)
Jun 29, 2023 3.070 3.080 2.850 2.990 13,978 +0.02(+0.50%)
Jun 28, 2023 2.975 2.975 2.975 2.975 874 +0.00(+0.07%)
Jun 27, 2023 2.871 3.010 2.850 2.973 7,467 +0.01(+0.43%)
Jun 26, 2023 2.850 3.140 2.850 2.960 21,109 +0.02(+0.68%)
Jun 23, 2023 2.890 3.140 2.850 2.940 9,178 -0.17(-5.47%)
Jun 22, 2023 3.030 3.140 3.010 3.110 4,460 +0.05(+1.63%)
Jun 21, 2023 3.100 3.220 3.060 3.060 6,895 -0.03(-0.97%)
Jun 20, 2023 3.080 3.400 3.000 3.090 80,271 +0.07(+2.32%)
Jun 16, 2023 3.080 3.650 3.000 3.020 39,635 +0.01(+0.33%)
Jun 15, 2023 2.850 3.135 2.820 3.010 9,643 +0.07(+2.38%)
Jun 14, 2023 2.860 2.940 2.800 2.940 8,223 +0.15(+5.38%)
Jun 13, 2023 2.820 2.920 2.790 2.790 15,172 -0.01(-0.36%)
Jun 12, 2023 2.870 2.940 2.780 2.800 6,151 -0.06(-2.10%)
Jun 09, 2023 3.003 3.150 2.835 2.860 23,150 -0.14(-4.67%)
Jun 08, 2023 2.985 3.250 2.840 3.000 40,431 +0.08(+2.74%)
Jun 07, 2023 3.050 3.120 2.870 2.920 15,688 -0.06(-2.01%)
Jun 06, 2023 3.010 3.060 2.893 2.980 6,187 +0.10(+3.47%)
Jun 05, 2023 2.930 3.090 2.880 2.880 18,475 +0.03(+1.05%)
Jun 02, 2023 2.650 3.226 2.650 2.850 31,653 +0.19(+7.14%)
Jun 01, 2023 2.580 2.800 2.540 2.660 45,108 +0.13(+5.14%)
May 31, 2023 2.630 2.830 2.510 2.530 97,838 -0.17(-6.30%)
May 30, 2023 2.760 2.940 2.630 2.700 59,829 +0.09(+3.45%)
May 26, 2023 2.890 2.890 2.610 2.610 37,867 -0.30(-10.31%)
May 25, 2023 3.000 3.210 2.850 2.910 36,589 -0.20(-6.43%)
May 24, 2023 3.270 3.460 3.100 3.110 20,862 -0.20(-6.04%)
May 23, 2023 3.400 3.465 3.310 3.310 4,849 -0.10(-2.93%)
May 22, 2023 3.410 3.610 3.378 3.410 14,999 +0.05(+1.49%)
May 19, 2023 3.420 3.740 3.208 3.360 132,310 +0.05(+1.51%)
May 18, 2023 3.470 3.526 3.230 3.310 20,200 -0.04(-1.19%)
May 17, 2023 3.190 3.600 3.190 3.350 83,911 +0.03(+0.90%)
May 16, 2023 3.390 3.530 3.170 3.320 59,212 -0.13(-3.77%)
May 15, 2023 3.460 3.793 3.220 3.450 149,411 -0.15(-4.17%)
May 12, 2023 3.570 4.560 3.420 3.600 673,558 +0.04(+1.12%)
May 11, 2023 3.770 4.208 3.450 3.560 221,565 -0.34(-8.72%)
May 10, 2023 3.920 4.610 3.700 3.900 429,223 +0.03(+0.78%)
May 09, 2023 3.790 4.830 3.570 3.870 357,054 +0.17(+4.59%)
May 08, 2023 3.890 4.700 3.610 3.700 136,460 -0.51(-12.11%)
May 05, 2023 4.250 5.370 3.650 4.210 973,233 -0.82(-16.30%)
May 04, 2023 3.670 11.26 3.500 5.030 8,734,541 +1.45(+40.50%)
May 03, 2023 3.380 4.850 3.160 3.580 436,164 -2.93(-45.01%)
May 02, 2023 2.930 9.580 2.620 6.510 2,263,964 +3.47(+114.14%)
May 01, 2023 3.610 3.950 2.800 3.040 62,157 -0.40(-11.63%)
Apr 28, 2023 3.260 3.480 3.250 3.440 15,114 +0.20(+6.19%)
Apr 27, 2023 2.980 3.400 2.900 3.240 28,961 +0.42(+14.88%)
Apr 26, 2023 2.850 3.085 2.781 2.820 34,768 +0.01(+0.36%)
Apr 25, 2023 2.920 3.150 2.770 2.810 94,224 -0.07(-2.43%)
Apr 24, 2023 2.950 3.060 2.630 2.880 33,104 -0.13(-4.28%)
Apr 21, 2023 2.940 3.179 2.910 3.009 23,197 -0.17(-5.38%)
Apr 20, 2023 3.650 3.740 3.040 3.180 38,637 -0.60(-15.88%)
Apr 19, 2023 3.100 5.400 3.100 3.780 424,463 +0.18(+5.00%)
Apr 18, 2023 3.000 3.950 3.000 3.600 19,647 +0.50(+16.13%)
Apr 17, 2023 3.200 3.200 3.100 3.100 257 +0.10(+3.30%)
Apr 14, 2023 3.000 3.200 3.000 3.001 4,341 -0.02(-0.63%)
Apr 13, 2023 3.023 3.200 3.001 3.020 2,303 -0.00(-0.10%)
Apr 12, 2023 3.200 3.200 3.023 3.023 429 -0.18(-5.53%)
Apr 11, 2023 3.448 3.448 3.200 3.200 4,052 -0.01(-0.28%)
Apr 10, 2023 3.212 3.300 3.203 3.209 1,525 +0.16(+5.21%)
Apr 06, 2023 3.051 3.300 3.050 3.050 2,197 +0.00(+0.00%)
Apr 05, 2023 3.200 3.289 3.050 3.050 2,545 -0.15(-4.72%)
Apr 04, 2023 3.074 3.280 3.050 3.201 1,455 +0.13(+4.13%)
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.