Skip to main content

Actelis Networks Inc (NQ: ASNS )

1.031 UNCHANGED
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 11.60 13.80 11.30 13.00 22,183 +1.10(+9.24%)
Aug 30, 2022 12.80 13.20 11.20 11.90 43,681 -1.20(-9.16%)
Aug 29, 2022 13.20 13.50 12.70 13.10 130,957 -0.30(-2.23%)
Aug 26, 2022 13.50 13.70 13.10 13.40 1,621 -0.20(-1.48%)
Aug 25, 2022 13.40 13.90 13.20 13.60 3,208 -0.10(-0.73%)
Aug 24, 2022 13.44 13.90 13.40 13.70 2,238 +0.10(+0.74%)
Aug 23, 2022 13.60 14.10 13.20 13.60 3,916 +0.10(+0.74%)
Aug 22, 2022 13.00 13.60 13.00 13.50 5,954 +0.20(+1.50%)
Aug 19, 2022 13.70 13.72 13.00 13.30 4,893 -0.40(-2.92%)
Aug 18, 2022 13.20 15.00 12.99 13.70 25,990 +0.50(+3.79%)
Aug 17, 2022 13.90 13.90 13.00 13.20 3,446 -0.70(-5.04%)
Aug 16, 2022 13.70 14.20 13.00 13.90 3,861 +0.20(+1.46%)
Aug 15, 2022 13.50 14.00 12.82 13.70 6,305 +0.40(+3.01%)
Aug 12, 2022 14.80 14.80 13.00 13.30 29,678 -1.10(-7.64%)
Aug 11, 2022 14.60 14.99 14.00 14.40 9,160 -0.30(-2.04%)
Aug 10, 2022 14.30 14.90 13.74 14.70 10,753 +0.80(+5.76%)
Aug 09, 2022 15.20 15.20 13.70 13.90 17,848 -1.40(-9.15%)
Aug 08, 2022 15.50 15.50 14.60 15.30 12,441 -0.40(-2.55%)
Aug 05, 2022 15.50 16.71 15.00 15.70 26,399 +0.00(+0.00%)
Aug 04, 2022 15.30 16.00 14.30 15.70 13,430 +0.20(+1.29%)
Aug 03, 2022 15.00 17.50 14.80 15.50 50,306 +0.45(+2.99%)
Aug 02, 2022 16.30 16.30 14.80 15.05 13,876 -0.95(-5.94%)
Aug 01, 2022 15.70 16.50 15.28 16.00 13,486 +0.80(+5.26%)
Jul 29, 2022 14.80 16.40 14.80 15.20 21,190 +0.30(+2.01%)
Jul 28, 2022 12.60 15.10 12.60 14.90 8,075 +1.80(+13.74%)
Jul 27, 2022 13.70 14.00 12.90 13.10 3,679 -0.60(-4.38%)
Jul 26, 2022 13.60 13.80 13.20 13.70 2,043 +0.00(+0.00%)
Jul 25, 2022 13.10 13.80 12.20 13.70 5,446 +0.10(+0.74%)
Jul 22, 2022 13.70 13.70 13.20 13.60 1,861 +0.10(+0.74%)
Jul 21, 2022 13.80 13.80 12.70 13.50 6,847 +0.20(+1.50%)
Jul 20, 2022 12.90 13.50 12.40 13.30 12,061 +0.50(+3.91%)
Jul 19, 2022 12.60 13.20 12.00 12.80 10,369 +0.00(+0.00%)
Jul 18, 2022 13.20 13.43 12.10 12.80 6,281 -0.40(-3.03%)
Jul 15, 2022 13.60 14.10 12.71 13.20 11,647 -0.40(-2.94%)
Jul 14, 2022 14.00 14.00 13.20 13.60 5,973 -0.60(-4.23%)
Jul 13, 2022 15.60 15.60 14.10 14.20 11,687 -1.90(-11.80%)
Jul 12, 2022 18.70 18.95 14.50 16.10 26,919 -2.80(-14.81%)
Jul 11, 2022 19.00 19.60 18.50 18.90 10,103 +0.30(+1.61%)
Jul 08, 2022 17.90 18.70 16.50 18.60 14,234 +1.60(+9.41%)
Jul 07, 2022 17.50 17.50 16.80 17.00 10,996 -0.65(-3.68%)
Jul 06, 2022 17.96 17.96 17.30 17.65 1,822 -0.25(-1.40%)
Jul 05, 2022 17.50 18.20 16.91 17.90 8,322 +1.30(+7.83%)
Jul 01, 2022 17.00 17.80 16.40 16.60 13,873 -0.10(-0.60%)
Jun 30, 2022 17.01 17.01 16.00 16.70 12,075 -0.30(-1.76%)
Jun 29, 2022 16.30 17.10 15.95 17.00 5,643 +0.40(+2.41%)
Jun 28, 2022 15.70 16.90 14.30 16.60 9,062 +0.90(+5.73%)
Jun 27, 2022 16.10 16.40 15.10 15.70 6,870 -0.80(-4.85%)
Jun 24, 2022 17.00 17.70 16.40 16.50 7,563 -0.90(-5.17%)
Jun 23, 2022 15.50 18.08 15.00 17.40 25,896 -1.50(-7.94%)
Jun 22, 2022 16.50 19.00 15.92 18.90 33,892 +1.90(+11.18%)
Jun 21, 2022 15.80 17.20 15.20 17.00 14,336 +1.80(+11.84%)
Jun 17, 2022 16.90 17.20 15.00 15.20 11,360 -1.70(-10.06%)
Jun 16, 2022 17.10 17.90 15.80 16.90 13,750 -0.20(-1.17%)
Jun 15, 2022 16.00 17.50 14.20 17.10 47,636 +1.00(+6.21%)
Jun 14, 2022 13.40 16.70 13.35 16.10 31,950 +2.10(+15.00%)
Jun 13, 2022 13.40 14.40 12.90 14.00 16,931 +0.47(+3.47%)
Jun 10, 2022 14.30 14.30 13.19 13.53 7,061 -0.87(-6.04%)
Jun 09, 2022 14.10 14.40 13.79 14.40 6,162 -0.00(-0.01%)
Jun 08, 2022 13.10 14.40 13.10 14.40 13,556 +0.80(+5.88%)
Jun 07, 2022 13.20 13.70 12.70 13.60 4,219 +0.10(+0.74%)
Jun 06, 2022 14.50 14.80 12.80 13.50 21,838 -0.90(-6.25%)
Jun 03, 2022 14.70 14.70 13.80 14.40 3,359 +0.20(+1.41%)
Jun 02, 2022 14.50 14.50 14.00 14.20 4,856 -0.10(-0.70%)
Jun 01, 2022 14.80 14.80 13.90 14.30 12,129 -0.20(-1.38%)
May 31, 2022 13.90 14.80 13.50 14.50 4,143 +0.30(+2.11%)
May 27, 2022 14.50 14.80 14.00 14.20 7,838 -0.30(-2.07%)
May 26, 2022 14.10 15.20 13.60 14.50 13,898 +0.50(+3.57%)
May 25, 2022 12.90 14.40 12.80 14.00 18,882 +0.70(+5.26%)
May 24, 2022 14.00 14.30 13.10 13.30 25,204 -1.40(-9.52%)
May 23, 2022 15.00 15.30 14.10 14.70 23,979 -0.40(-2.65%)
May 20, 2022 16.40 16.60 14.35 15.10 46,013 -0.80(-5.03%)
May 19, 2022 18.00 18.00 15.81 15.90 73,479 -2.50(-13.59%)
May 18, 2022 20.00 20.00 18.10 18.40 30,261 -1.10(-5.64%)
May 17, 2022 18.60 20.40 18.00 19.50 113,405 +0.00(+0.00%)
May 16, 2022 22.90 22.90 19.50 19.50 86,617 -4.50(-18.75%)
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.