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 (%)
Oct 31, 2023 1.080 1.210 1.080 1.170 39,114 +0.07(+6.36%)
Oct 30, 2023 1.100 1.190 1.040 1.100 37,427 -0.04(-3.51%)
Oct 27, 2023 1.150 1.180 1.120 1.140 18,592 -0.02(-1.72%)
Oct 26, 2023 1.185 1.185 1.096 1.160 24,912 +0.05(+4.50%)
Oct 25, 2023 1.110 1.200 1.090 1.110 34,352 -0.03(-2.63%)
Oct 24, 2023 1.110 1.200 1.090 1.140 29,316 +0.03(+2.70%)
Oct 23, 2023 1.140 1.180 1.110 1.110 30,837 -0.05(-4.31%)
Oct 20, 2023 1.160 1.260 1.110 1.160 51,277 -0.06(-4.92%)
Oct 19, 2023 1.170 1.250 1.120 1.220 64,078 -0.03(-2.40%)
Oct 18, 2023 1.510 1.510 1.230 1.250 126,037 -0.23(-15.54%)
Oct 17, 2023 1.280 1.690 1.257 1.480 598,420 +0.30(+25.42%)
Oct 16, 2023 1.150 1.280 1.160 1.180 46,376 +0.00(+0.00%)
Oct 13, 2023 1.100 1.200 1.100 1.180 54,620 +0.10(+9.26%)
Oct 12, 2023 1.250 1.320 1.070 1.080 63,768 -0.14(-11.48%)
Oct 11, 2023 1.150 1.275 1.150 1.220 25,271 +0.05(+4.27%)
Oct 10, 2023 1.070 1.189 1.070 1.170 34,615 +0.07(+6.36%)
Oct 09, 2023 1.110 1.170 1.030 1.100 32,770 -0.03(-2.65%)
Oct 06, 2023 1.135 1.190 1.080 1.130 45,591 +0.00(+0.00%)
Oct 05, 2023 1.180 1.200 1.120 1.130 13,801 -0.04(-3.42%)
Oct 04, 2023 1.180 1.270 1.160 1.170 17,658 -0.03(-2.50%)
Oct 03, 2023 1.210 1.239 1.110 1.200 23,269 -0.05(-4.00%)
Oct 02, 2023 1.150 1.280 1.100 1.250 102,055 +0.15(+13.64%)
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%)
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.