Actelis Networks Inc (NQ: ASNS )

0.7751 -0.0286 (-3.56%)
Streaming Delayed Price Updated: 11:33 AM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.7102 0.8300 0.7102 0.8037 18,407 +0.12(+18.17%)
Apr 18, 2024 0.6702 0.7000 0.6702 0.6801 3,631 +0.01(+1.33%)
Apr 17, 2024 0.6750 0.6800 0.6519 0.6712 23,346 -0.01(-1.16%)
Apr 16, 2024 0.7000 0.7500 0.6200 0.6791 17,775 -0.05(-6.46%)
Apr 15, 2024 0.8350 0.8600 0.6604 0.7260 42,062 -0.13(-15.30%)
Apr 12, 2024 0.9000 0.9450 0.8299 0.8571 20,529 -0.03(-3.70%)
Apr 11, 2024 0.9200 0.9200 0.8800 0.8900 13,041 -0.02(-2.20%)
Apr 10, 2024 0.9301 0.9550 0.9100 0.9100 6,217 -0.01(-1.09%)
Apr 09, 2024 0.9800 0.9800 0.9100 0.9200 7,067 +0.01(+1.10%)
Apr 08, 2024 1.000 1.000 0.9100 0.9100 24,057 -0.09(-9.00%)
Apr 05, 2024 1.001 1.020 0.9147 1.000 9,934 -0.02(-1.96%)
Apr 04, 2024 1.000 1.040 0.9849 1.020 14,384 +0.05(+5.13%)
Apr 03, 2024 1.000 1.050 0.9672 0.9702 59,683 -0.01(-1.36%)
Apr 02, 2024 1.040 1.050 0.9836 0.9836 12,376 -0.05(-4.50%)
Apr 01, 2024 1.110 1.120 1.030 1.030 10,040 +0.00(+0.00%)
Mar 28, 2024 1.050 1.050 1.030 1.030 2,709 -0.00(-0.11%)
Mar 27, 2024 1.010 1.031 0.9513 1.031 4,764 +0.00(+0.11%)
Mar 26, 2024 1.030 1.120 1.020 1.030 8,876 +0.00(+0.00%)
Mar 25, 2024 1.040 1.045 1.030 1.030 7,563 -0.03(-2.83%)
Mar 22, 2024 1.050 1.060 1.030 1.060 1,031 +0.03(+2.42%)
Mar 21, 2024 1.020 1.050 1.020 1.035 5,871 -0.02(-1.44%)
Mar 20, 2024 1.010 1.060 1.010 1.050 7,492 +0.05(+5.01%)
Mar 19, 2024 0.9900 1.040 0.9600 1.000 2,022 +0.01(+1.01%)
Mar 18, 2024 1.020 1.110 0.9670 0.9900 13,812 -0.04(-3.88%)
Mar 15, 2024 1.090 1.090 1.030 1.030 5,834 -0.06(-5.43%)
Mar 14, 2024 1.120 1.120 1.030 1.089 7,188 +0.05(+4.72%)
Mar 13, 2024 1.100 1.110 1.040 1.040 18,729 -0.05(-4.59%)
Mar 12, 2024 1.067 1.116 1.060 1.090 14,834 -0.05(-4.39%)
Mar 11, 2024 1.160 1.160 1.100 1.140 8,964 +0.04(+3.64%)
Mar 08, 2024 1.100 1.130 1.090 1.100 5,692 +0.03(+2.79%)
Mar 07, 2024 1.080 1.100 1.070 1.070 4,843 +0.01(+0.93%)
Mar 06, 2024 1.055 1.110 1.030 1.060 34,947 -0.02(-1.83%)
Mar 05, 2024 1.070 1.090 1.050 1.080 8,841 +0.01(+0.93%)
Mar 04, 2024 1.115 1.115 1.000 1.070 33,560 -0.03(-2.73%)
Mar 01, 2024 1.110 1.144 1.100 1.100 16,493 +0.01(+0.92%)
Feb 29, 2024 1.130 1.150 1.080 1.090 46,383 -0.06(-5.22%)
Feb 28, 2024 1.170 1.190 1.100 1.150 13,056 -0.01(-0.81%)
Feb 27, 2024 1.210 1.210 1.103 1.159 11,636 -0.02(-1.75%)
Feb 26, 2024 1.180 1.180 1.149 1.180 14,228 +0.00(+0.00%)
Feb 23, 2024 1.180 1.180 1.130 1.180 2,263 +0.08(+7.27%)
Feb 22, 2024 1.120 1.139 1.100 1.100 3,251 -0.02(-2.22%)
Feb 21, 2024 1.150 1.150 1.100 1.125 6,733 +0.00(+0.45%)
Feb 20, 2024 1.100 1.173 1.100 1.120 2,535 +0.00(+0.00%)
Feb 16, 2024 1.140 1.190 1.090 1.120 16,061 +0.00(+0.27%)
Feb 15, 2024 1.130 1.150 1.080 1.117 28,057 -0.06(-5.31%)
Feb 14, 2024 1.190 1.200 1.080 1.180 47,694 +0.04(+3.48%)
Feb 13, 2024 1.140 1.140 1.130 1.140 1,343 -0.03(-2.56%)
Feb 12, 2024 1.190 1.190 1.170 1.170 8,364 -0.02(-1.68%)
Feb 09, 2024 1.140 1.190 1.140 1.190 11,835 +0.04(+3.48%)
Feb 08, 2024 1.140 1.150 1.120 1.150 7,439 +0.02(+1.77%)
Feb 07, 2024 1.130 1.170 1.122 1.130 7,966 -0.00(-0.37%)
Feb 06, 2024 1.160 1.160 1.120 1.134 13,599 -0.04(-3.06%)
Feb 05, 2024 1.140 1.170 1.140 1.170 3,796 +0.02(+1.74%)
Feb 02, 2024 1.150 1.180 1.150 1.150 2,764 +0.02(+1.77%)
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.