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

Actelis Networks Inc (NQ: ASNS )

0.6801 +0.0001 (+0.01%)
Streaming Delayed Price Updated: 2:47 PM EDT, Apr 18, 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 (%)
Sep 29, 2023 1.040 1.140 1.040 1.100 73,316 -0.01(-0.90%)
Sep 28, 2023 1.300 1.300 1.020 1.110 836,469 -0.07(-5.93%)
Sep 27, 2023 1.220 1.220 1.120 1.180 755,182 +0.04(+3.51%)
Sep 26, 2023 1.150 1.210 1.100 1.140 53,196 -0.04(-3.39%)
Sep 25, 2023 1.190 1.194 1.150 1.180 19,699 -0.04(-3.28%)
Sep 22, 2023 1.220 1.290 1.160 1.220 30,476 +0.02(+1.66%)
Sep 21, 2023 1.210 1.260 1.200 1.200 9,072 -0.05(-3.99%)
Sep 20, 2023 1.290 1.290 1.230 1.250 24,049 -0.02(-1.57%)
Sep 19, 2023 1.200 1.270 1.200 1.270 45,652 +0.02(+1.60%)
Sep 18, 2023 1.220 1.280 1.220 1.250 32,148 +0.00(+0.40%)
Sep 15, 2023 1.280 1.280 1.210 1.245 43,676 +0.02(+1.22%)
Sep 14, 2023 1.330 1.435 1.180 1.230 246,997 -0.12(-9.23%)
Sep 13, 2023 1.670 1.690 1.250 1.355 560,363 -0.35(-20.76%)
Sep 12, 2023 1.370 1.850 1.220 1.710 1,118,390 +0.37(+27.61%)
Sep 11, 2023 1.210 1.390 1.180 1.340 81,156 +0.03(+2.29%)
Sep 08, 2023 1.270 1.540 1.060 1.310 267,330 -0.07(-5.31%)
Sep 07, 2023 1.640 1.740 1.350 1.383 807,253 -0.05(-3.59%)
Sep 06, 2023 1.390 1.440 1.330 1.435 163,467 +0.12(+9.54%)
Sep 05, 2023 1.370 1.390 1.290 1.310 115,697 -0.09(-6.33%)
Sep 01, 2023 1.310 1.480 1.220 1.399 274,181 +0.16(+12.79%)
Aug 31, 2023 1.270 1.350 1.210 1.240 154,434 +0.03(+2.48%)
Aug 30, 2023 1.200 1.300 1.191 1.210 43,399 +0.03(+2.54%)
Aug 29, 2023 1.200 1.310 1.160 1.180 60,675 -0.05(-4.07%)
Aug 28, 2023 1.130 1.260 1.115 1.230 36,191 +0.09(+7.89%)
Aug 25, 2023 1.130 1.180 1.060 1.140 79,150 +0.01(+0.88%)
Aug 24, 2023 1.210 1.340 1.060 1.130 138,007 -0.11(-8.86%)
Aug 23, 2023 1.200 1.285 1.176 1.240 20,233 +0.02(+1.64%)
Aug 22, 2023 1.280 1.280 1.150 1.220 29,551 -0.04(-3.17%)
Aug 21, 2023 1.300 1.360 1.210 1.260 61,301 -0.07(-5.26%)
Aug 18, 2023 1.360 1.380 1.300 1.330 38,022 -0.03(-2.21%)
Aug 17, 2023 1.260 1.370 1.230 1.360 194,918 +0.05(+3.58%)
Aug 16, 2023 1.350 1.410 1.200 1.313 183,208 -0.08(-5.54%)
Aug 15, 2023 1.380 1.490 1.249 1.390 348,950 -0.13(-8.55%)
Aug 14, 2023 1.530 1.730 1.310 1.520 4,706,823 +0.12(+8.57%)
Aug 11, 2023 1.320 1.450 1.235 1.400 273,267 +0.12(+9.37%)
Aug 10, 2023 1.500 1.630 1.230 1.280 528,743 -0.22(-14.67%)
Aug 09, 2023 2.650 2.670 1.435 1.500 4,518,941 -0.70(-31.82%)
Aug 08, 2023 2.110 2.440 2.100 2.200 10,609 +0.04(+1.85%)
Aug 07, 2023 2.140 2.260 2.020 2.160 38,637 -0.15(-6.49%)
Aug 04, 2023 2.230 2.590 2.050 2.310 13,206 +0.01(+0.43%)
Aug 03, 2023 2.380 2.420 2.260 2.300 4,337 -0.06(-2.54%)
Aug 02, 2023 2.530 2.530 2.290 2.360 7,038 -0.06(-2.48%)
Aug 01, 2023 2.430 2.610 2.310 2.420 19,552 -0.01(-0.41%)
Jul 31, 2023 2.200 2.590 2.197 2.430 18,038 +0.08(+3.40%)
Jul 28, 2023 2.120 2.770 2.120 2.350 37,373 +0.19(+8.80%)
Jul 27, 2023 2.370 2.520 2.040 2.160 35,380 -0.28(-11.48%)
Jul 26, 2023 2.690 2.740 2.080 2.440 37,513 -0.16(-6.15%)
Jul 25, 2023 2.610 2.810 2.570 2.600 45,329 -0.09(-3.35%)
Jul 24, 2023 2.750 3.009 2.510 2.690 43,042 -0.15(-5.28%)
Jul 21, 2023 3.010 3.010 2.733 2.840 20,207 -0.19(-6.27%)
Jul 20, 2023 2.980 3.115 2.850 3.030 34,336 +0.10(+3.41%)
Jul 19, 2023 2.910 3.020 2.850 2.930 11,802 -0.05(-1.68%)
Jul 18, 2023 3.140 3.310 2.860 2.980 48,803 -0.42(-12.35%)
Jul 17, 2023 3.240 3.400 3.080 3.400 38,877 +0.15(+4.62%)
Jul 14, 2023 3.460 3.460 3.240 3.250 8,108 -0.22(-6.34%)
Jul 13, 2023 3.280 3.495 3.100 3.470 32,697 +0.20(+6.12%)
Jul 12, 2023 3.370 3.810 3.220 3.270 58,054 -0.01(-0.30%)
Jul 11, 2023 2.910 3.710 2.850 3.280 93,441 +0.37(+12.71%)
Jul 10, 2023 2.890 2.990 2.890 2.910 6,822 +0.00(+0.00%)
Jul 07, 2023 2.920 3.160 2.910 2.910 9,441 -0.12(-3.96%)
Jul 06, 2023 3.050 3.060 2.920 3.030 6,242 -0.11(-3.50%)
Jul 05, 2023 3.140 3.200 2.900 3.140 7,039 +0.12(+3.97%)
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.