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

Actelis Networks Inc (NQ: ASNS )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 25, 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 (%)
Nov 30, 2022 6.107 6.107 5.600 5.779 2,531 -0.12(-2.07%)
Nov 29, 2022 5.900 6.500 5.900 5.901 3,420 -0.59(-9.15%)
Nov 28, 2022 6.423 6.500 6.061 6.495 1,281 +0.43(+7.16%)
Nov 25, 2022 6.850 6.850 5.963 6.061 1,545 -0.79(-11.52%)
Nov 23, 2022 6.000 6.850 5.694 6.850 7,272 +0.94(+15.83%)
Nov 22, 2022 6.000 6.417 5.701 5.914 25,429 +0.41(+7.51%)
Nov 21, 2022 5.510 5.655 5.500 5.501 2,006 -0.50(-8.32%)
Nov 18, 2022 6.200 6.650 5.725 6.000 1,370 +0.20(+3.45%)
Nov 17, 2022 5.414 6.150 5.414 5.800 2,231 +0.50(+9.41%)
Nov 16, 2022 6.011 6.555 5.005 5.301 7,434 -0.92(-14.80%)
Nov 15, 2022 6.600 6.600 6.205 6.222 1,694 +0.12(+1.95%)
Nov 14, 2022 8.366 8.366 6.003 6.103 4,391 -1.79(-22.73%)
Nov 11, 2022 6.750 7.898 6.250 7.898 5,258 +1.00(+14.46%)
Nov 10, 2022 6.400 7.000 6.400 6.900 2,798 +0.58(+9.25%)
Nov 09, 2022 6.500 6.500 6.302 6.316 2,073 -0.13(-2.00%)
Nov 08, 2022 6.684 6.700 6.205 6.445 3,285 -0.16(-2.36%)
Nov 07, 2022 6.478 6.683 6.478 6.601 311 +0.00(+0.00%)
Nov 04, 2022 6.799 6.799 6.601 6.601 441 +0.00(+0.02%)
Nov 03, 2022 6.400 6.750 6.200 6.600 2,283 +0.28(+4.46%)
Nov 02, 2022 6.511 6.512 6.200 6.318 3,722 -0.19(-2.96%)
Nov 01, 2022 6.500 6.610 6.400 6.511 2,660 -0.12(-1.88%)
Oct 31, 2022 6.900 7.392 6.400 6.636 12,051 -0.61(-8.47%)
Oct 28, 2022 7.500 7.500 7.250 7.250 430 -0.45(-5.83%)
Oct 27, 2022 8.400 8.400 7.699 7.699 167 +0.90(+13.22%)
Oct 26, 2022 7.200 7.271 6.400 6.800 482 -0.50(-6.84%)
Oct 25, 2022 7.000 7.400 6.400 7.299 4,108 +0.59(+8.86%)
Oct 24, 2022 6.600 7.500 6.600 6.705 2,258 -0.10(-1.41%)
Oct 21, 2022 6.900 6.900 6.700 6.801 162 -0.20(-2.79%)
Oct 20, 2022 7.700 8.083 6.303 6.996 6,348 -0.50(-6.72%)
Oct 19, 2022 9.600 9.700 7.500 7.500 1,232 -0.88(-10.49%)
Oct 18, 2022 7.511 8.800 7.511 8.379 1,204 +0.55(+6.98%)
Oct 17, 2022 8.036 8.227 7.799 7.832 525 -0.57(-6.76%)
Oct 14, 2022 8.200 8.911 8.200 8.400 228 +0.22(+2.73%)
Oct 13, 2022 8.184 8.185 7.786 8.177 199 -0.02(-0.28%)
Oct 12, 2022 7.561 8.473 7.561 8.200 1,357 -0.27(-3.21%)
Oct 11, 2022 7.600 9.900 7.600 8.472 6,067 +0.87(+11.47%)
Oct 10, 2022 7.503 7.800 7.220 7.600 3,074 -0.30(-3.80%)
Oct 07, 2022 8.237 8.411 7.500 7.900 2,018 -0.31(-3.78%)
Oct 06, 2022 8.600 8.603 8.200 8.210 1,876 -0.29(-3.41%)
Oct 05, 2022 8.500 8.500 7.901 8.500 820 -0.49(-5.49%)
Oct 04, 2022 9.000 9.000 8.576 8.994 644 -0.00(-0.04%)
Oct 03, 2022 9.100 9.087 8.400 8.998 1,692 +0.25(+2.82%)
Sep 30, 2022 8.401 9.499 8.400 8.751 1,887 +0.40(+4.80%)
Sep 29, 2022 8.000 8.510 8.000 8.350 1,720 +0.05(+0.60%)
Sep 28, 2022 8.132 8.400 8.000 8.300 519 -0.22(-2.62%)
Sep 27, 2022 8.200 8.550 8.109 8.523 1,068 +0.42(+5.24%)
Sep 26, 2022 8.575 8.575 7.800 8.099 2,025 -0.36(-4.26%)
Sep 23, 2022 9.328 9.328 8.311 8.459 10,990 -1.22(-12.58%)
Sep 22, 2022 11.67 11.70 9.299 9.676 9,428 -2.02(-17.30%)
Sep 21, 2022 11.80 12.00 11.60 11.70 3,628 -0.10(-0.85%)
Sep 20, 2022 12.00 12.30 11.70 11.80 3,131 -0.20(-1.67%)
Sep 19, 2022 12.00 12.20 11.70 12.00 2,282 -0.30(-2.44%)
Sep 16, 2022 12.10 12.30 12.00 12.30 4,132 -0.20(-1.60%)
Sep 15, 2022 11.80 12.77 11.80 12.50 1,647 +0.20(+1.63%)
Sep 14, 2022 12.50 12.60 11.90 12.30 2,331 -0.60(-4.65%)
Sep 13, 2022 12.45 12.90 12.10 12.90 1,363 +0.20(+1.57%)
Sep 12, 2022 12.70 12.90 12.20 12.70 1,176 -0.20(-1.55%)
Sep 09, 2022 12.50 12.90 12.20 12.90 2,861 +0.80(+6.61%)
Sep 08, 2022 13.00 13.00 12.10 12.10 3,336 -0.40(-3.20%)
Sep 07, 2022 11.90 12.50 11.80 12.50 6,377 +0.60(+5.04%)
Sep 06, 2022 11.90 12.20 11.50 11.90 4,421 -0.30(-2.46%)
Sep 02, 2022 12.80 12.88 11.91 12.20 4,146 -0.80(-6.15%)
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.