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 (%)
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%)
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.