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

Actelis Networks Inc (NQ: ASNS )

0.6712 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 17, 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 (%)
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%)
Jul 03, 2023 3.030 3.180 3.020 3.020 821 -0.16(-5.03%)
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%)
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.