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

Actelis Networks Inc (NQ: ASNS )

1.290 -0.030 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 30, 2024 1.350 1.350 1.290 1.290 199,990 -0.03(-2.27%)
Oct 29, 2024 1.320 1.340 1.305 1.320 138,010 -0.02(-1.49%)
Oct 28, 2024 1.310 1.370 1.300 1.340 295,347 +0.04(+3.08%)
Oct 25, 2024 1.370 1.370 1.300 1.300 149,408 -0.07(-5.11%)
Oct 24, 2024 1.360 1.380 1.340 1.370 120,216 +0.02(+1.48%)
Oct 23, 2024 1.350 1.350 1.310 1.350 165,408 +0.00(+0.00%)
Oct 22, 2024 1.360 1.380 1.310 1.350 163,229 -0.03(-2.17%)
Oct 21, 2024 1.450 1.450 1.370 1.380 109,921 -0.07(-4.83%)
Oct 18, 2024 1.390 1.455 1.380 1.450 217,772 +0.05(+3.57%)
Oct 17, 2024 1.330 1.450 1.330 1.400 279,760 +0.02(+1.45%)
Oct 16, 2024 1.300 1.390 1.260 1.380 669,365 +0.09(+6.98%)
Oct 15, 2024 1.370 1.390 1.285 1.290 2,354,457 -0.08(-5.84%)
Oct 14, 2024 1.320 1.380 1.310 1.370 107,037 +0.03(+2.24%)
Oct 11, 2024 1.380 1.380 1.290 1.340 290,778 -0.06(-4.29%)
Oct 10, 2024 1.360 1.420 1.360 1.400 89,200 +0.02(+1.45%)
Oct 09, 2024 1.410 1.420 1.380 1.380 101,252 -0.05(-3.50%)
Oct 08, 2024 1.380 1.430 1.380 1.430 79,703 +0.03(+2.14%)
Oct 07, 2024 1.400 1.405 1.360 1.400 207,457 +0.00(+0.00%)
Oct 04, 2024 1.450 1.450 1.380 1.400 99,447 -0.01(-0.71%)
Oct 03, 2024 1.450 1.450 1.390 1.410 160,864 -0.05(-3.42%)
Oct 02, 2024 1.440 1.460 1.420 1.460 162,255 +0.01(+0.69%)
Oct 01, 2024 1.460 1.460 1.390 1.450 247,503 +0.00(+0.00%)
Sep 30, 2024 1.390 1.470 1.390 1.450 332,495 +0.05(+3.57%)
Sep 27, 2024 1.520 1.539 1.390 1.400 540,724 -0.13(-8.50%)
Sep 26, 2024 1.460 1.540 1.460 1.530 274,142 +0.05(+3.38%)
Sep 25, 2024 1.570 1.570 1.460 1.480 340,616 -0.07(-4.52%)
Sep 24, 2024 1.570 1.590 1.510 1.550 190,111 -0.03(-1.90%)
Sep 23, 2024 1.550 1.600 1.510 1.580 232,722 +0.06(+3.61%)
Sep 20, 2024 1.480 1.570 1.480 1.525 320,126 +0.02(+1.67%)
Sep 19, 2024 1.630 1.650 1.480 1.500 649,486 -0.15(-9.09%)
Sep 18, 2024 1.670 1.700 1.605 1.650 382,530 -0.01(-0.60%)
Sep 17, 2024 1.670 1.740 1.630 1.660 346,330 +0.00(+0.00%)
Sep 16, 2024 1.700 1.710 1.640 1.660 225,112 -0.03(-1.78%)
Sep 13, 2024 1.730 1.780 1.675 1.690 616,470 +0.00(+0.00%)
Sep 12, 2024 1.600 1.750 1.550 1.690 650,425 +0.07(+4.32%)
Sep 11, 2024 1.540 1.690 1.450 1.620 1,514,224 -0.04(-2.70%)
Sep 10, 2024 1.770 1.830 1.580 1.665 12,197,702 +0.18(+11.74%)
Sep 09, 2024 1.410 1.500 1.330 1.490 7,895,068 +0.08(+5.67%)
Sep 06, 2024 1.430 1.450 1.370 1.410 180,167 -0.02(-1.40%)
Sep 05, 2024 1.500 1.509 1.410 1.430 306,126 -0.09(-5.92%)
Sep 04, 2024 1.470 1.575 1.450 1.520 255,841 -0.01(-0.65%)
Sep 03, 2024 1.730 1.730 1.530 1.530 476,269 -0.19(-11.05%)
Aug 30, 2024 1.850 1.856 1.650 1.720 578,960 -0.08(-4.44%)
Aug 29, 2024 1.730 1.850 1.630 1.800 685,652 +0.12(+7.14%)
Aug 28, 2024 1.690 1.730 1.570 1.680 550,732 -0.05(-2.89%)
Aug 27, 2024 1.670 1.750 1.550 1.730 1,896,516 +0.09(+5.49%)
Aug 26, 2024 1.600 1.650 1.520 1.640 386,432 +0.05(+3.14%)
Aug 23, 2024 1.520 1.650 1.510 1.590 427,778 +0.04(+2.58%)
Aug 22, 2024 1.450 1.680 1.433 1.550 1,019,988 +0.09(+6.16%)
Aug 21, 2024 1.380 1.480 1.300 1.460 995,144 +0.08(+5.80%)
Aug 20, 2024 1.500 1.790 1.350 1.380 10,958,989 +0.08(+6.15%)
Aug 19, 2024 1.260 1.315 1.240 1.300 9,134,008 +0.00(+0.00%)
Aug 16, 2024 1.350 1.380 1.280 1.300 361,438 -0.08(-5.80%)
Aug 15, 2024 1.340 1.470 1.300 1.380 1,881,777 +0.14(+11.29%)
Aug 14, 2024 1.300 1.310 1.230 1.240 913,289 -0.06(-4.62%)
Aug 13, 2024 1.310 1.340 1.280 1.300 99,032 -0.01(-0.76%)
Aug 12, 2024 1.290 1.330 1.240 1.310 92,356 +0.02(+1.55%)
Aug 09, 2024 1.200 1.320 1.200 1.290 154,440 +0.04(+3.20%)
Aug 08, 2024 1.160 1.270 1.150 1.250 247,192 +0.09(+7.76%)
Aug 07, 2024 1.330 1.330 1.160 1.160 310,538 -0.16(-12.12%)
Aug 06, 2024 1.320 1.360 1.280 1.320 233,071 +0.02(+1.54%)
Aug 05, 2024 1.320 1.349 1.220 1.300 360,575 -0.18(-12.16%)
Aug 02, 2024 1.460 1.500 1.310 1.480 1,731,411 +0.01(+0.68%)
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.