Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Actelis Networks Inc (NQ: ASNS )

0.7960 +0.0206 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 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 (%)
Mar 31, 2023 3.277 3.700 3.101 3.204 1,226 -0.07(-2.23%)
Mar 30, 2023 3.600 3.655 3.003 3.277 7,810 -0.22(-6.37%)
Mar 29, 2023 3.700 3.699 3.500 3.500 2,683 -0.10(-2.80%)
Mar 28, 2023 3.602 3.602 3.600 3.601 282 -0.11(-2.94%)
Mar 27, 2023 3.800 3.800 3.600 3.710 798 +0.11(+3.06%)
Mar 24, 2023 3.800 3.801 3.600 3.600 1,851 -0.01(-0.17%)
Mar 23, 2023 3.600 4.000 3.600 3.606 1,848 +0.01(+0.17%)
Mar 22, 2023 3.800 3.800 3.600 3.600 2,738 -0.16(-4.26%)
Mar 21, 2023 3.762 3.870 3.760 3.760 2,767 +0.00(+0.00%)
Mar 20, 2023 3.841 4.144 3.700 3.760 7,565 -0.20(-5.05%)
Mar 17, 2023 4.490 4.699 3.707 3.960 17,992 -0.66(-14.19%)
Mar 16, 2023 4.392 5.000 3.707 4.615 10,935 -0.08(-1.81%)
Mar 15, 2023 4.050 4.700 4.050 4.700 111 -0.30(-6.00%)
Mar 14, 2023 4.300 5.000 4.083 5.000 7,877 +0.05(+0.95%)
Mar 13, 2023 5.400 5.400 4.100 4.953 4,436 +0.85(+20.80%)
Mar 10, 2023 4.700 4.747 4.000 4.100 7,382 -0.90(-17.97%)
Mar 09, 2023 4.900 5.500 4.650 4.998 1,433 -0.20(-3.87%)
Mar 08, 2023 4.975 5.406 4.499 5.199 6,479 -0.11(-2.05%)
Mar 07, 2023 5.139 5.424 4.650 5.308 2,255 -0.12(-2.16%)
Mar 06, 2023 5.900 5.900 5.000 5.425 5,612 -0.28(-4.84%)
Mar 03, 2023 5.320 6.000 5.200 5.701 11,992 +0.60(+11.78%)
Mar 02, 2023 4.947 5.330 4.522 5.100 6,167 +0.00(+0.00%)
Mar 01, 2023 4.800 6.000 4.800 5.100 32,940 +0.30(+6.23%)
Feb 28, 2023 3.813 4.950 3.711 4.801 11,304 +0.80(+19.97%)
Feb 27, 2023 5.000 5.000 3.900 4.002 2,401 +0.12(+3.04%)
Feb 24, 2023 3.880 3.958 3.713 3.884 2,097 -0.12(-2.90%)
Feb 23, 2023 4.410 4.527 3.774 4.000 14,365 -0.44(-9.83%)
Feb 22, 2023 4.500 4.700 4.303 4.436 2,254 -0.17(-3.69%)
Feb 21, 2023 4.800 4.803 4.606 4.606 2,379 -0.19(-4.04%)
Feb 17, 2023 4.804 5.000 4.607 4.800 900 -0.00(-0.06%)
Feb 16, 2023 4.901 4.901 4.701 4.803 2,586 -0.10(-1.98%)
Feb 15, 2023 5.110 5.111 4.799 4.900 3,772 -0.20(-3.92%)
Feb 14, 2023 5.200 5.200 5.000 5.100 3,610 -0.03(-0.62%)
Feb 13, 2023 5.400 5.499 5.132 5.132 4,956 -0.07(-1.35%)
Feb 10, 2023 5.384 5.500 5.202 5.202 4,681 -0.40(-7.09%)
Feb 09, 2023 6.100 6.200 5.511 5.599 8,746 -0.60(-9.69%)
Feb 08, 2023 6.600 6.750 6.000 6.200 7,435 -0.40(-6.06%)
Feb 07, 2023 6.001 6.699 5.702 6.600 21,021 +0.50(+8.20%)
Feb 06, 2023 6.200 6.200 6.100 6.100 2,252 -0.10(-1.58%)
Feb 03, 2023 5.913 6.200 5.913 6.198 2,284 +0.15(+2.45%)
Feb 02, 2023 6.150 6.200 5.900 6.050 6,337 -0.10(-1.63%)
Feb 01, 2023 5.900 6.321 5.795 6.150 4,807 +0.55(+9.82%)
Jan 31, 2023 6.399 6.399 5.600 5.600 4,742 -0.90(-13.83%)
Jan 30, 2023 6.500 6.500 5.367 6.499 3,489 -0.00(-0.02%)
Jan 27, 2023 6.400 6.500 6.300 6.500 3,839 +0.00(+0.02%)
Jan 26, 2023 6.465 6.500 6.300 6.499 4,053 -0.17(-2.49%)
Jan 25, 2023 5.649 6.899 5.649 6.665 12,653 +1.02(+17.99%)
Jan 24, 2023 5.250 6.000 5.201 5.649 1,529 +0.40(+7.60%)
Jan 23, 2023 5.030 5.250 5.005 5.250 109 +0.22(+4.37%)
Jan 20, 2023 6.000 6.000 5.030 5.030 1,488 +0.07(+1.43%)
Jan 19, 2023 4.998 4.999 4.899 4.959 643 -0.05(-1.00%)
Jan 18, 2023 5.900 6.000 4.900 5.009 3,946 -0.99(-16.50%)
Jan 17, 2023 4.896 6.500 4.800 5.999 8,102 +1.15(+23.67%)
Jan 13, 2023 4.899 4.900 4.770 4.851 3,488 -0.05(-0.98%)
Jan 12, 2023 4.920 4.920 4.701 4.899 767 -0.06(-1.29%)
Jan 11, 2023 4.701 4.999 4.701 4.963 679 +0.26(+5.48%)
Jan 10, 2023 4.874 4.874 4.705 4.705 104 +0.10(+2.19%)
Jan 06, 2023 4.604 9 -0.40(-7.92%)
Jan 05, 2023 5.001 5.225 5.000 5.000 101 -0.01(-0.18%)
Jan 04, 2023 5.047 5.299 4.768 5.009 2,906 +0.29(+6.21%)
Jan 03, 2023 5.499 5.499 4.406 4.716 1,186 -0.06(-1.17%)
Dec 30, 2022 4.401 4.999 4.004 4.772 5,262 +0.29(+6.47%)
Dec 29, 2022 4.301 4.701 4.300 4.482 3,549 +0.18(+4.21%)
Dec 28, 2022 4.300 4.500 4.273 4.301 4,104 +0.00(+0.02%)
Dec 27, 2022 4.311 4.451 4.300 4.300 738 -0.56(-11.56%)
Dec 23, 2022 4.302 5.075 4.302 4.862 125 +0.66(+15.60%)
Dec 22, 2022 4.200 4.694 4.200 4.206 3,736 -0.40(-8.76%)
Dec 21, 2022 4.500 4.702 4.400 4.610 683 +0.07(+1.50%)
Dec 20, 2022 4.500 4.633 4.477 4.542 880 +0.04(+0.93%)
Dec 19, 2022 5.000 5.036 4.500 4.500 5,484 -0.54(-10.73%)
Dec 16, 2022 5.041 5.041 5.041 5.041 53 +0.24(+5.00%)
Dec 15, 2022 5.101 5.276 4.703 4.801 2,415 -0.40(-7.67%)
Dec 14, 2022 5.126 5.575 5.125 5.200 498 +0.07(+1.36%)
Dec 13, 2022 5.050 5.300 5.050 5.130 415 +0.13(+2.60%)
Dec 12, 2022 5.215 5.645 4.606 5.000 10,211 -0.40(-7.41%)
Dec 09, 2022 5.400 5.500 5.298 5.400 4,917 -0.27(-4.69%)
Dec 08, 2022 5.500 5.999 5.500 5.666 1,235 +0.17(+3.02%)
Dec 07, 2022 5.524 5.713 5.212 5.500 2,749 -0.35(-5.98%)
Dec 06, 2022 5.730 5.900 5.710 5.850 814 -0.15(-2.52%)
Dec 05, 2022 6.001 6.002 6.000 6.001 1,522 +0.00(+0.03%)
Dec 02, 2022 6.300 6.300 5.999 5.999 79 +0.18(+3.18%)
Dec 01, 2022 5.850 6.300 5.701 5.814 1,797 +0.04(+0.61%)
Nov 30, 2022 6.107 6.107 5.600 5.779 2,531 -0.12(-2.07%)
Nov 29, 2022 5.900 6.500 5.900 5.901 3,420 -0.59(-9.15%)
Nov 28, 2022 6.423 6.500 6.061 6.495 1,281 +0.43(+7.16%)
Nov 25, 2022 6.850 6.850 5.963 6.061 1,545 -0.79(-11.52%)
Nov 23, 2022 6.000 6.850 5.694 6.850 7,272 +0.94(+15.83%)
Nov 22, 2022 6.000 6.417 5.701 5.914 25,429 +0.41(+7.51%)
Nov 21, 2022 5.510 5.655 5.500 5.501 2,006 -0.50(-8.32%)
Nov 18, 2022 6.200 6.650 5.725 6.000 1,370 +0.20(+3.45%)
Nov 17, 2022 5.414 6.150 5.414 5.800 2,231 +0.50(+9.41%)
Nov 16, 2022 6.011 6.555 5.005 5.301 7,434 -0.92(-14.80%)
Nov 15, 2022 6.600 6.600 6.205 6.222 1,694 +0.12(+1.95%)
Nov 14, 2022 8.366 8.366 6.003 6.103 4,391 -1.79(-22.73%)
Nov 11, 2022 6.750 7.898 6.250 7.898 5,258 +1.00(+14.46%)
Nov 10, 2022 6.400 7.000 6.400 6.900 2,798 +0.58(+9.25%)
Nov 09, 2022 6.500 6.500 6.302 6.316 2,073 -0.13(-2.00%)
Nov 08, 2022 6.684 6.700 6.205 6.445 3,285 -0.16(-2.36%)
Nov 07, 2022 6.478 6.683 6.478 6.601 311 +0.00(+0.00%)
Nov 04, 2022 6.799 6.799 6.601 6.601 441 +0.00(+0.02%)
Nov 03, 2022 6.400 6.750 6.200 6.600 2,283 +0.28(+4.46%)
Nov 02, 2022 6.511 6.512 6.200 6.318 3,722 -0.19(-2.96%)
Nov 01, 2022 6.500 6.610 6.400 6.511 2,660 -0.12(-1.88%)
Oct 31, 2022 6.900 7.392 6.400 6.636 12,051 -0.61(-8.47%)
Oct 28, 2022 7.500 7.500 7.250 7.250 430 -0.45(-5.83%)
Oct 27, 2022 8.400 8.400 7.699 7.699 167 +0.90(+13.22%)
Oct 26, 2022 7.200 7.271 6.400 6.800 482 -0.50(-6.84%)
Oct 25, 2022 7.000 7.400 6.400 7.299 4,108 +0.59(+8.86%)
Oct 24, 2022 6.600 7.500 6.600 6.705 2,258 -0.10(-1.41%)
Oct 21, 2022 6.900 6.900 6.700 6.801 162 -0.20(-2.79%)
Oct 20, 2022 7.700 8.083 6.303 6.996 6,348 -0.50(-6.72%)
Oct 19, 2022 9.600 9.700 7.500 7.500 1,232 -0.88(-10.49%)
Oct 18, 2022 7.511 8.800 7.511 8.379 1,204 +0.55(+6.98%)
Oct 17, 2022 8.036 8.227 7.799 7.832 525 -0.57(-6.76%)
Oct 14, 2022 8.200 8.911 8.200 8.400 228 +0.22(+2.73%)
Oct 13, 2022 8.184 8.185 7.786 8.177 199 -0.02(-0.28%)
Oct 12, 2022 7.561 8.473 7.561 8.200 1,357 -0.27(-3.21%)
Oct 11, 2022 7.600 9.900 7.600 8.472 6,067 +0.87(+11.47%)
Oct 10, 2022 7.503 7.800 7.220 7.600 3,074 -0.30(-3.80%)
Oct 07, 2022 8.237 8.411 7.500 7.900 2,018 -0.31(-3.78%)
Oct 06, 2022 8.600 8.603 8.200 8.210 1,876 -0.29(-3.41%)
Oct 05, 2022 8.500 8.500 7.901 8.500 820 -0.49(-5.49%)
Oct 04, 2022 9.000 9.000 8.576 8.994 644 -0.00(-0.04%)
Oct 03, 2022 9.100 9.087 8.400 8.998 1,692 +0.25(+2.82%)
Sep 30, 2022 8.401 9.499 8.400 8.751 1,887 +0.40(+4.80%)
Sep 29, 2022 8.000 8.510 8.000 8.350 1,720 +0.05(+0.60%)
Sep 28, 2022 8.132 8.400 8.000 8.300 519 -0.22(-2.62%)
Sep 27, 2022 8.200 8.550 8.109 8.523 1,068 +0.42(+5.24%)
Sep 26, 2022 8.575 8.575 7.800 8.099 2,025 -0.36(-4.26%)
Sep 23, 2022 9.328 9.328 8.311 8.459 10,990 -1.22(-12.58%)
Sep 22, 2022 11.67 11.70 9.299 9.676 9,428 -2.02(-17.30%)
Sep 21, 2022 11.80 12.00 11.60 11.70 3,628 -0.10(-0.85%)
Sep 20, 2022 12.00 12.30 11.70 11.80 3,131 -0.20(-1.67%)
Sep 19, 2022 12.00 12.20 11.70 12.00 2,282 -0.30(-2.44%)
Sep 16, 2022 12.10 12.30 12.00 12.30 4,132 -0.20(-1.60%)
Sep 15, 2022 11.80 12.77 11.80 12.50 1,647 +0.20(+1.63%)
Sep 14, 2022 12.50 12.60 11.90 12.30 2,331 -0.60(-4.65%)
Sep 13, 2022 12.45 12.90 12.10 12.90 1,363 +0.20(+1.57%)
Sep 12, 2022 12.70 12.90 12.20 12.70 1,176 -0.20(-1.55%)
Sep 09, 2022 12.50 12.90 12.20 12.90 2,861 +0.80(+6.61%)
Sep 08, 2022 13.00 13.00 12.10 12.10 3,336 -0.40(-3.20%)
Sep 07, 2022 11.90 12.50 11.80 12.50 6,377 +0.60(+5.04%)
Sep 06, 2022 11.90 12.20 11.50 11.90 4,421 -0.30(-2.46%)
Sep 02, 2022 12.80 12.88 11.91 12.20 4,146 -0.80(-6.15%)
Sep 01, 2022 12.70 13.60 11.50 13.00 5,705 +0.00(+0.00%)
Aug 31, 2022 11.60 13.80 11.30 13.00 22,183 +1.10(+9.24%)
Aug 30, 2022 12.80 13.20 11.20 11.90 43,681 -1.20(-9.16%)
Aug 29, 2022 13.20 13.50 12.70 13.10 130,957 -0.30(-2.23%)
Aug 26, 2022 13.50 13.70 13.10 13.40 1,621 -0.20(-1.48%)
Aug 25, 2022 13.40 13.90 13.20 13.60 3,208 -0.10(-0.73%)
Aug 24, 2022 13.44 13.90 13.40 13.70 2,238 +0.10(+0.74%)
Aug 23, 2022 13.60 14.10 13.20 13.60 3,916 +0.10(+0.74%)
Aug 22, 2022 13.00 13.60 13.00 13.50 5,954 +0.20(+1.50%)
Aug 19, 2022 13.70 13.72 13.00 13.30 4,893 -0.40(-2.92%)
Aug 18, 2022 13.20 15.00 12.99 13.70 25,990 +0.50(+3.79%)
Aug 17, 2022 13.90 13.90 13.00 13.20 3,446 -0.70(-5.04%)
Aug 16, 2022 13.70 14.20 13.00 13.90 3,861 +0.20(+1.46%)
Aug 15, 2022 13.50 14.00 12.82 13.70 6,305 +0.40(+3.01%)
Aug 12, 2022 14.80 14.80 13.00 13.30 29,678 -1.10(-7.64%)
Aug 11, 2022 14.60 14.99 14.00 14.40 9,160 -0.30(-2.04%)
Aug 10, 2022 14.30 14.90 13.74 14.70 10,753 +0.80(+5.76%)
Aug 09, 2022 15.20 15.20 13.70 13.90 17,848 -1.40(-9.15%)
Aug 08, 2022 15.50 15.50 14.60 15.30 12,441 -0.40(-2.55%)
Aug 05, 2022 15.50 16.71 15.00 15.70 26,399 +0.00(+0.00%)
Aug 04, 2022 15.30 16.00 14.30 15.70 13,430 +0.20(+1.29%)
Aug 03, 2022 15.00 17.50 14.80 15.50 50,306 +0.45(+2.99%)
Aug 02, 2022 16.30 16.30 14.80 15.05 13,876 -0.95(-5.94%)
Aug 01, 2022 15.70 16.50 15.28 16.00 13,486 +0.80(+5.26%)
Jul 29, 2022 14.80 16.40 14.80 15.20 21,190 +0.30(+2.01%)
Jul 28, 2022 12.60 15.10 12.60 14.90 8,075 +1.80(+13.74%)
Jul 27, 2022 13.70 14.00 12.90 13.10 3,679 -0.60(-4.38%)
Jul 26, 2022 13.60 13.80 13.20 13.70 2,043 +0.00(+0.00%)
Jul 25, 2022 13.10 13.80 12.20 13.70 5,446 +0.10(+0.74%)
Jul 22, 2022 13.70 13.70 13.20 13.60 1,861 +0.10(+0.74%)
Jul 21, 2022 13.80 13.80 12.70 13.50 6,847 +0.20(+1.50%)
Jul 20, 2022 12.90 13.50 12.40 13.30 12,061 +0.50(+3.91%)
Jul 19, 2022 12.60 13.20 12.00 12.80 10,369 +0.00(+0.00%)
Jul 18, 2022 13.20 13.43 12.10 12.80 6,281 -0.40(-3.03%)
Jul 15, 2022 13.60 14.10 12.71 13.20 11,647 -0.40(-2.94%)
Jul 14, 2022 14.00 14.00 13.20 13.60 5,973 -0.60(-4.23%)
Jul 13, 2022 15.60 15.60 14.10 14.20 11,687 -1.90(-11.80%)
Jul 12, 2022 18.70 18.95 14.50 16.10 26,919 -2.80(-14.81%)
Jul 11, 2022 19.00 19.60 18.50 18.90 10,103 +0.30(+1.61%)
Jul 08, 2022 17.90 18.70 16.50 18.60 14,234 +1.60(+9.41%)
Jul 07, 2022 17.50 17.50 16.80 17.00 10,996 -0.65(-3.68%)
Jul 06, 2022 17.96 17.96 17.30 17.65 1,822 -0.25(-1.40%)
Jul 05, 2022 17.50 18.20 16.91 17.90 8,322 +1.30(+7.83%)
Jul 01, 2022 17.00 17.80 16.40 16.60 13,873 -0.10(-0.60%)
Jun 30, 2022 17.01 17.01 16.00 16.70 12,075 -0.30(-1.76%)
Jun 29, 2022 16.30 17.10 15.95 17.00 5,643 +0.40(+2.41%)
Jun 28, 2022 15.70 16.90 14.30 16.60 9,062 +0.90(+5.73%)
Jun 27, 2022 16.10 16.40 15.10 15.70 6,870 -0.80(-4.85%)
Jun 24, 2022 17.00 17.70 16.40 16.50 7,563 -0.90(-5.17%)
Jun 23, 2022 15.50 18.08 15.00 17.40 25,896 -1.50(-7.94%)
Jun 22, 2022 16.50 19.00 15.92 18.90 33,892 +1.90(+11.18%)
Jun 21, 2022 15.80 17.20 15.20 17.00 14,336 +1.80(+11.84%)
Jun 17, 2022 16.90 17.20 15.00 15.20 11,360 -1.70(-10.06%)
Jun 16, 2022 17.10 17.90 15.80 16.90 13,750 -0.20(-1.17%)
Jun 15, 2022 16.00 17.50 14.20 17.10 47,636 +1.00(+6.21%)
Jun 14, 2022 13.40 16.70 13.35 16.10 31,950 +2.10(+15.00%)
Jun 13, 2022 13.40 14.40 12.90 14.00 16,931 +0.47(+3.47%)
Jun 10, 2022 14.30 14.30 13.19 13.53 7,061 -0.87(-6.04%)
Jun 09, 2022 14.10 14.40 13.79 14.40 6,162 -0.00(-0.01%)
Jun 08, 2022 13.10 14.40 13.10 14.40 13,556 +0.80(+5.88%)
Jun 07, 2022 13.20 13.70 12.70 13.60 4,219 +0.10(+0.74%)
Jun 06, 2022 14.50 14.80 12.80 13.50 21,838 -0.90(-6.25%)
Jun 03, 2022 14.70 14.70 13.80 14.40 3,359 +0.20(+1.41%)
Jun 02, 2022 14.50 14.50 14.00 14.20 4,856 -0.10(-0.70%)
Jun 01, 2022 14.80 14.80 13.90 14.30 12,129 -0.20(-1.38%)
May 31, 2022 13.90 14.80 13.50 14.50 4,143 +0.30(+2.11%)
May 27, 2022 14.50 14.80 14.00 14.20 7,838 -0.30(-2.07%)
May 26, 2022 14.10 15.20 13.60 14.50 13,898 +0.50(+3.57%)
May 25, 2022 12.90 14.40 12.80 14.00 18,882 +0.70(+5.26%)
May 24, 2022 14.00 14.30 13.10 13.30 25,204 -1.40(-9.52%)
May 23, 2022 15.00 15.30 14.10 14.70 23,979 -0.40(-2.65%)
May 20, 2022 16.40 16.60 14.35 15.10 46,013 -0.80(-5.03%)
May 19, 2022 18.00 18.00 15.81 15.90 73,479 -2.50(-13.59%)
May 18, 2022 20.00 20.00 18.10 18.40 30,261 -1.10(-5.64%)
May 17, 2022 18.60 20.40 18.00 19.50 113,405 +0.00(+0.00%)
May 16, 2022 22.90 22.90 19.50 19.50 86,617 -4.50(-18.75%)
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.