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

Actelis Networks Inc (NQ: ASNS )

0.7800 +0.0300 (+4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 1.110 1.220 1.110 1.130 105,907 +0.00(+0.00%)
Jan 30, 2024 1.120 1.160 1.070 1.130 46,842 +0.01(+0.89%)
Jan 29, 2024 1.100 1.150 1.100 1.120 2,367 +0.00(+0.00%)
Jan 26, 2024 1.140 1.170 1.101 1.120 14,215 +0.03(+2.75%)
Jan 25, 2024 1.170 1.300 1.090 1.090 63,449 -0.12(-9.92%)
Jan 24, 2024 1.170 1.215 1.160 1.210 11,113 +0.03(+2.54%)
Jan 23, 2024 1.140 1.240 1.140 1.180 14,074 +0.01(+0.85%)
Jan 22, 2024 1.160 1.300 1.135 1.170 70,828 +0.00(+0.35%)
Jan 19, 2024 1.132 1.200 1.130 1.166 13,486 +0.03(+2.27%)
Jan 18, 2024 1.180 1.200 1.140 1.140 13,037 -0.07(-5.79%)
Jan 17, 2024 1.220 1.240 1.130 1.210 59,507 -0.04(-3.20%)
Jan 16, 2024 1.250 1.275 1.180 1.250 855,325 +0.00(+0.00%)
Jan 12, 2024 1.239 1.292 1.170 1.250 57,316 +0.06(+5.04%)
Jan 11, 2024 1.200 1.244 1.160 1.190 18,768 -0.06(-4.80%)
Jan 10, 2024 1.220 1.250 1.190 1.250 14,360 +0.00(+0.00%)
Jan 09, 2024 1.210 1.293 1.160 1.250 31,098 +0.01(+0.81%)
Jan 08, 2024 1.210 1.300 1.201 1.240 22,716 +0.01(+0.81%)
Jan 05, 2024 1.160 1.335 1.130 1.230 269,801 +0.09(+7.89%)
Jan 04, 2024 1.160 1.200 1.110 1.140 123,948 +0.04(+3.64%)
Jan 03, 2024 1.130 1.160 1.100 1.100 38,445 -0.06(-5.17%)
Jan 02, 2024 1.130 1.170 1.100 1.160 45,483 +0.04(+3.57%)
Dec 29, 2023 1.120 1.150 1.090 1.120 57,937 -0.02(-1.75%)
Dec 28, 2023 1.070 1.230 1.050 1.140 1,676,480 +0.05(+4.59%)
Dec 27, 2023 1.110 1.110 1.060 1.090 15,581 +0.00(+0.00%)
Dec 26, 2023 1.100 1.118 1.080 1.090 14,032 -0.02(-1.43%)
Dec 22, 2023 1.100 1.120 1.100 1.106 3,035 +0.03(+2.39%)
Dec 21, 2023 1.090 1.100 1.060 1.080 14,494 -0.02(-1.39%)
Dec 20, 2023 1.130 1.130 1.080 1.095 20,461 -0.03(-3.08%)
Dec 19, 2023 1.100 1.131 1.100 1.130 9,174 +0.04(+3.67%)
Dec 18, 2023 1.140 1.140 1.060 1.090 71,289 -0.12(-9.92%)
Dec 15, 2023 1.260 1.390 1.200 1.210 62,128 -0.07(-5.47%)
Dec 14, 2023 1.140 1.330 1.080 1.280 152,599 +0.16(+14.29%)
Dec 13, 2023 1.110 1.130 1.100 1.120 17,623 +0.01(+0.90%)
Dec 12, 2023 1.110 1.188 1.110 1.110 9,171 -0.02(-2.20%)
Dec 11, 2023 1.160 1.170 1.110 1.135 35,051 -0.04(-3.40%)
Dec 08, 2023 1.230 1.230 1.100 1.175 36,527 -0.05(-4.21%)
Dec 07, 2023 1.410 1.410 1.210 1.227 50,047 -0.18(-13.01%)
Dec 06, 2023 1.430 1.530 1.300 1.410 87,637 +0.00(+0.00%)
Dec 05, 2023 1.320 1.600 1.290 1.410 126,506 +0.05(+3.68%)
Dec 04, 2023 1.210 1.390 1.150 1.360 81,357 +0.13(+10.57%)
Dec 01, 2023 1.190 1.350 1.110 1.230 105,154 -0.05(-3.91%)
Nov 30, 2023 1.170 1.400 1.170 1.280 433,628 +0.09(+8.00%)
Nov 29, 2023 1.120 1.290 1.060 1.185 207,545 +0.10(+8.73%)
Nov 28, 2023 1.070 1.095 1.060 1.090 9,085 +0.00(+0.00%)
Nov 27, 2023 1.080 1.120 1.070 1.090 8,361 -0.01(-0.91%)
Nov 24, 2023 1.120 1.120 1.070 1.100 4,972 +0.00(+0.00%)
Nov 22, 2023 1.090 1.110 1.080 1.100 4,815 +0.00(+0.00%)
Nov 21, 2023 1.120 1.120 1.090 1.100 8,225 -0.02(-1.79%)
Nov 20, 2023 1.100 1.140 1.080 1.120 14,059 +0.04(+3.70%)
Nov 17, 2023 1.090 1.090 1.059 1.080 11,510 +0.03(+2.86%)
Nov 16, 2023 1.100 1.110 1.050 1.050 28,731 -0.08(-7.08%)
Nov 15, 2023 1.130 1.140 1.080 1.130 18,162 +0.00(+0.00%)
Nov 14, 2023 1.140 1.190 1.086 1.130 23,808 +0.03(+2.73%)
Nov 13, 2023 1.100 1.120 1.070 1.100 19,127 -0.03(-2.65%)
Nov 10, 2023 1.130 1.170 1.070 1.130 21,091 +0.01(+0.89%)
Nov 09, 2023 1.160 1.210 1.120 1.120 25,062 -0.03(-2.61%)
Nov 08, 2023 1.190 1.220 1.150 1.150 4,792 -0.09(-7.26%)
Nov 07, 2023 1.190 1.300 1.190 1.240 8,499 +0.02(+1.64%)
Nov 06, 2023 1.234 1.289 1.210 1.220 4,561 -0.05(-3.94%)
Nov 03, 2023 1.220 1.559 1.130 1.270 115,176 +0.09(+8.08%)
Nov 02, 2023 1.180 1.240 1.120 1.175 6,462 +0.06(+4.92%)
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.