Skip to main content

Actelis Networks Inc (NQ: ASNS )

0.3600 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 0.3800 0.3801 0.3600 0.3600 18,517 -0.00(-0.17%)
Mar 23, 2023 0.3600 0.4000 0.3600 0.3606 18,485 +0.00(+0.17%)
Mar 22, 2023 0.3800 0.3800 0.3600 0.3600 27,388 -0.02(-4.26%)
Mar 21, 2023 0.3762 0.3870 0.3760 0.3760 27,677 +0.00(+0.00%)
Mar 20, 2023 0.3841 0.4144 0.3700 0.3760 75,651 -0.02(-5.05%)
Mar 17, 2023 0.4490 0.4699 0.3707 0.3960 179,928 -0.07(-14.19%)
Mar 16, 2023 0.4392 0.5000 0.3707 0.4615 109,353 -0.01(-1.81%)
Mar 15, 2023 0.4050 0.4700 0.4050 0.4700 1,119 -0.03(-6.00%)
Mar 14, 2023 0.4300 0.5000 0.4083 0.5000 78,772 +0.00(+0.95%)
Mar 13, 2023 0.5400 0.5400 0.4100 0.4953 44,366 +0.09(+20.80%)
Mar 10, 2023 0.4700 0.4747 0.4000 0.4100 73,824 -0.09(-17.97%)
Mar 09, 2023 0.4900 0.5500 0.4650 0.4998 14,335 -0.02(-3.87%)
Mar 08, 2023 0.4975 0.5406 0.4499 0.5199 64,799 -0.01(-2.05%)
Mar 07, 2023 0.5139 0.5424 0.4650 0.5308 22,557 -0.01(-2.16%)
Mar 06, 2023 0.5900 0.5900 0.5000 0.5425 56,125 -0.03(-4.84%)
Mar 03, 2023 0.5320 0.6000 0.5200 0.5701 119,927 +0.06(+11.78%)
Mar 02, 2023 0.4947 0.5330 0.4522 0.5100 61,670 +0.00(+0.00%)
Mar 01, 2023 0.4800 0.6000 0.4800 0.5100 329,404 +0.03(+6.23%)
Feb 28, 2023 0.3813 0.4950 0.3711 0.4801 113,042 +0.08(+19.97%)
Feb 27, 2023 0.5000 0.5000 0.3900 0.4002 24,019 +0.01(+3.04%)
Feb 24, 2023 0.3880 0.3958 0.3713 0.3884 20,978 -0.01(-2.90%)
Feb 23, 2023 0.4410 0.4527 0.3774 0.4000 143,653 -0.04(-9.83%)
Feb 22, 2023 0.4500 0.4700 0.4303 0.4436 22,544 -0.02(-3.69%)
Feb 21, 2023 0.4800 0.4803 0.4606 0.4606 23,794 -0.02(-4.04%)
Feb 17, 2023 0.4804 0.5000 0.4607 0.4800 9,003 -0.00(-0.06%)
Feb 16, 2023 0.4901 0.4901 0.4701 0.4803 25,863 -0.01(-1.98%)
Feb 15, 2023 0.5110 0.5111 0.4799 0.4900 37,720 -0.02(-3.92%)
Feb 14, 2023 0.5200 0.5200 0.5000 0.5100 36,101 -0.00(-0.62%)
Feb 13, 2023 0.5400 0.5499 0.5132 0.5132 49,562 -0.01(-1.35%)
Feb 10, 2023 0.5384 0.5500 0.5202 0.5202 46,817 -0.04(-7.09%)
Feb 09, 2023 0.6100 0.6200 0.5511 0.5599 87,466 -0.06(-9.69%)
Feb 08, 2023 0.6600 0.6750 0.6000 0.6200 74,350 -0.04(-6.06%)
Feb 07, 2023 0.6001 0.6699 0.5702 0.6600 210,215 +0.05(+8.20%)
Feb 06, 2023 0.6200 0.6200 0.6100 0.6100 22,529 -0.01(-1.58%)
Feb 03, 2023 0.5913 0.6200 0.5913 0.6198 22,841 +0.01(+2.45%)
Feb 02, 2023 0.6150 0.6200 0.5900 0.6050 63,375 -0.01(-1.63%)
Feb 01, 2023 0.5900 0.6321 0.5795 0.6150 48,075 +0.05(+9.82%)
Jan 31, 2023 0.6399 0.6399 0.5600 0.5600 47,425 -0.09(-13.83%)
Jan 30, 2023 0.6500 0.6500 0.5367 0.6499 34,892 -0.00(-0.02%)
Jan 27, 2023 0.6400 0.6500 0.6300 0.6500 38,392 +0.00(+0.02%)
Jan 26, 2023 0.6465 0.6500 0.6300 0.6499 40,537 -0.02(-2.49%)
Jan 25, 2023 0.5649 0.6899 0.5649 0.6665 126,531 +0.10(+17.99%)
Jan 24, 2023 0.5250 0.6000 0.5201 0.5649 15,297 +0.04(+7.60%)
Jan 23, 2023 0.5030 0.5250 0.5005 0.5250 1,098 +0.02(+4.37%)
Jan 20, 2023 0.6000 0.6000 0.5030 0.5030 14,888 +0.01(+1.43%)
Jan 19, 2023 0.4998 0.4999 0.4899 0.4959 6,439 -0.01(-1.00%)
Jan 18, 2023 0.5900 0.6000 0.4900 0.5009 39,461 -0.10(-16.50%)
Jan 17, 2023 0.4896 0.6500 0.4800 0.5999 81,029 +0.11(+23.67%)
Jan 13, 2023 0.4899 0.4900 0.4770 0.4851 34,880 -0.00(-0.98%)
Jan 12, 2023 0.4920 0.4920 0.4701 0.4899 7,670 -0.01(-1.29%)
Jan 11, 2023 0.4701 0.4999 0.4701 0.4963 6,796 +0.03(+5.48%)
Jan 10, 2023 0.4874 0.4874 0.4705 0.4705 1,045 +0.01(+2.19%)
Jan 06, 2023 0.4604 99 -0.04(-7.92%)
Jan 05, 2023 0.5001 0.5225 0.5000 0.5000 1,019 -0.00(-0.18%)
Jan 04, 2023 0.5047 0.5299 0.4768 0.5009 29,064 +0.03(+6.21%)
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.