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 (%)
Aug 31, 2018 22.90 22.90 22.90 0 +4.10(+21.81%)
Aug 30, 2018 18.50 19.50 18.41 18.80 17,801 +0.30(+1.62%)
Aug 29, 2018 18.80 19.50 18.00 18.50 3,393 -0.20(-1.07%)
Aug 28, 2018 19.10 19.40 18.40 18.70 3,547 -0.30(-1.58%)
Aug 27, 2018 19.00 19.40 18.80 19.00 3,555 +0.10(+0.53%)
Aug 24, 2018 17.80 19.05 17.80 18.90 9,560 +0.90(+5.00%)
Aug 23, 2018 19.60 19.60 17.90 18.00 7,223 -1.50(-7.69%)
Aug 22, 2018 17.50 19.80 17.50 19.50 13,160 +1.70(+9.55%)
Aug 21, 2018 18.50 18.69 17.30 17.80 6,723 -0.60(-3.26%)
Aug 20, 2018 18.00 18.90 17.00 18.40 15,954 +0.55(+3.08%)
Aug 17, 2018 18.60 18.70 17.70 17.85 9,120 -0.85(-4.55%)
Aug 16, 2018 21.80 21.80 18.00 18.70 47,064 -3.40(-15.38%)
Aug 15, 2018 18.70 22.20 17.10 22.10 65,176 +3.50(+18.82%)
Aug 14, 2018 18.70 19.00 18.50 18.60 10,435 +0.30(+1.64%)
Aug 13, 2018 22.50 22.59 18.30 18.30 44,362 -4.30(-19.03%)
Aug 10, 2018 22.30 23.20 22.20 22.60 6,570 -0.10(-0.44%)
Aug 09, 2018 22.20 23.40 21.80 22.70 7,016 +0.40(+1.79%)
Aug 08, 2018 23.80 24.30 21.90 22.30 14,571 -1.70(-7.08%)
Aug 07, 2018 22.10 24.70 21.70 24.00 30,256 +2.30(+10.60%)
Aug 06, 2018 22.20 22.60 20.80 21.70 13,993 -0.70(-3.12%)
Aug 03, 2018 24.10 24.35 22.20 22.40 8,020 -1.80(-7.44%)
Aug 02, 2018 24.30 24.80 23.80 24.20 10,185 +0.10(+0.41%)
Aug 01, 2018 25.00 25.20 23.20 24.10 10,923 -1.10(-4.37%)
Jul 31, 2018 24.40 25.50 23.50 25.20 9,687 +0.80(+3.28%)
Jul 30, 2018 25.20 25.20 23.50 24.40 7,638 -0.90(-3.56%)
Jul 27, 2018 28.60 29.00 25.00 25.30 20,750 -3.20(-11.23%)
Jul 26, 2018 27.40 28.80 26.20 28.50 17,395 +1.30(+4.78%)
Jul 25, 2018 28.10 29.06 27.10 27.20 25,928 -1.20(-4.23%)
Jul 24, 2018 30.00 30.45 27.70 28.40 16,743 -1.60(-5.33%)
Jul 23, 2018 30.10 31.20 28.20 30.00 11,755 -0.30(-0.99%)
Jul 20, 2018 32.00 32.90 29.80 30.30 20,791 -1.40(-4.42%)
Jul 19, 2018 30.00 32.40 30.00 31.70 17,244 +1.90(+6.38%)
Jul 18, 2018 30.90 30.90 29.40 29.80 11,531 -1.20(-3.87%)
Jul 17, 2018 33.00 33.00 30.90 31.00 8,838 -2.00(-6.06%)
Jul 16, 2018 34.00 34.07 32.00 33.00 14,337 -1.00(-2.94%)
Jul 13, 2018 34.80 34.90 33.60 34.00 7,093 -0.80(-2.30%)
Jul 12, 2018 35.80 35.80 34.10 34.80 8,061 -0.90(-2.52%)
Jul 11, 2018 35.80 35.90 34.30 35.70 6,965 -0.10(-0.28%)
Jul 10, 2018 35.80 36.40 34.50 35.80 9,138 -0.20(-0.56%)
Jul 09, 2018 35.50 36.50 35.20 36.00 21,292 -0.30(-0.83%)
Jul 06, 2018 38.50 38.50 35.50 36.30 16,050 -1.90(-4.97%)
Jul 05, 2018 38.50 40.89 37.40 38.20 19,827 -0.30(-0.78%)
Jul 03, 2018 38.50 38.50 38.50 0 -0.60(-1.53%)
Jul 02, 2018 37.00 41.90 34.50 39.10 59,760 +2.80(+7.71%)
Jun 29, 2018 41.50 41.70 35.50 36.30 42,993 -3.70(-9.25%)
Jun 28, 2018 50.40 73.90 39.50 40.00 144,199 -141.90(-78.01%)
Jun 27, 2018 182.70 185.30 171.10 181.90 3,328 -0.40(-0.22%)
Jun 26, 2018 164.20 182.80 164.20 182.30 2,257 +0.90(+0.50%)
Jun 25, 2018 187.40 187.40 176.50 181.40 3,772 -8.00(-4.22%)
Jun 22, 2018 166.20 189.90 157.24 189.40 11,857 +24.10(+14.58%)
Jun 21, 2018 163.45 167.90 162.75 165.30 2,069 -3.40(-2.02%)
Jun 20, 2018 169.30 181.00 163.70 168.70 3,522 -0.40(-0.24%)
Jun 19, 2018 164.60 175.55 163.70 169.10 4,420 +3.10(+1.87%)
Jun 18, 2018 160.40 170.70 160.40 166.00 7,236 +5.50(+3.43%)
Jun 15, 2018 164.30 164.30 160.50 6,251 -3.80(-2.31%)
Jun 14, 2018 168.00 176.15 161.30 164.30 5,477 -3.30(-1.97%)
Jun 13, 2018 176.50 183.90 165.90 167.60 4,790 -8.70(-4.93%)
Jun 12, 2018 181.60 188.80 170.40 176.30 4,274 -4.80(-2.65%)
Jun 11, 2018 174.60 184.80 171.75 181.10 4,214 +6.70(+3.84%)
Jun 08, 2018 176.20 181.00 173.00 174.40 3,836 -2.60(-1.47%)
Jun 07, 2018 172.17 182.49 168.19 177.00 3,289 +1.90(+1.09%)
Jun 06, 2018 182.50 169.90 175.10 3,335 +5.20(+3.06%)
Jun 05, 2018 171.30 185.05 168.10 169.90 3,678 -1.10(-0.64%)
Jun 04, 2018 174.80 190.00 170.50 171.00 3,206 -4.10(-2.34%)
Jun 01, 2018 172.90 176.30 165.70 175.10 1,292 +2.90(+1.68%)
May 31, 2018 167.60 175.00 162.81 172.20 3,335 +4.50(+2.68%)
May 30, 2018 166.90 177.80 162.10 167.70 2,929 +1.60(+0.96%)
May 29, 2018 166.50 173.20 160.00 166.10 3,726 -0.40(-0.24%)
May 25, 2018 166.50 166.50 166.50 0 +9.00(+5.71%)
May 24, 2018 160.00 162.30 152.50 157.50 3,157 -8.60(-5.18%)
May 23, 2018 172.40 181.20 164.50 166.10 2,967 -4.90(-2.87%)
May 22, 2018 184.10 189.94 166.50 171.00 2,702 -13.70(-7.42%)
May 21, 2018 194.10 194.10 179.00 184.70 1,842 -8.10(-4.20%)
May 18, 2018 197.50 200.00 189.30 192.80 2,127 -3.70(-1.88%)
May 17, 2018 198.00 199.60 191.62 196.50 5,361 -2.70(-1.36%)
May 16, 2018 195.00 204.30 193.00 199.20 2,796 -0.70(-0.35%)
May 15, 2018 216.70 216.70 185.91 199.90 9,478 -16.70(-7.71%)
May 14, 2018 212.90 224.30 211.80 216.60 2,839 +2.80(+1.31%)
May 11, 2018 201.80 219.60 198.20 213.80 2,167 +12.70(+6.32%)
May 10, 2018 199.10 206.10 193.30 201.10 5,720 +3.20(+1.62%)
May 09, 2018 201.70 210.40 195.00 197.90 3,701 -4.60(-2.27%)
May 08, 2018 210.00 210.00 195.15 202.50 3,037 -8.70(-4.12%)
May 07, 2018 207.50 216.27 206.20 211.20 1,350 +4.30(+2.08%)
May 04, 2018 202.20 221.90 202.20 206.90 2,764 +1.90(+0.93%)
May 03, 2018 199.20 207.57 196.00 205.00 1,805 +5.50(+2.76%)
May 02, 2018 195.40 204.70 190.70 199.50 3,933 +4.50(+2.31%)
May 01, 2018 199.80 207.50 183.45 195.00 4,984 -5.30(-2.65%)
Apr 30, 2018 174.40 207.50 174.40 200.30 3,238 +26.20(+15.05%)
Apr 27, 2018 167.70 179.70 159.00 174.10 1,233 +6.60(+3.94%)
Apr 26, 2018 161.90 169.70 155.54 167.50 1,248 +6.30(+3.91%)
Apr 25, 2018 157.70 162.65 153.20 161.20 1,872 +3.70(+2.35%)
Apr 24, 2018 161.20 163.25 155.30 157.50 1,026 -1.00(-0.63%)
Apr 23, 2018 159.90 161.40 154.90 158.50 2,090 +3.40(+2.19%)
Apr 20, 2018 152.10 158.30 152.10 155.10 1,122 +0.50(+0.32%)
Apr 19, 2018 159.60 168.50 152.40 154.60 1,438 -5.70(-3.56%)
Apr 18, 2018 163.00 163.00 160.20 160.30 572 -5.30(-3.20%)
Apr 17, 2018 153.00 169.10 153.00 165.60 1,837 +12.90(+8.45%)
Apr 16, 2018 202.00 214.88 152.30 152.70 3,872 -49.80(-24.59%)
Apr 13, 2018 211.40 214.20 201.20 202.50 1,051 -8.00(-3.80%)
Apr 12, 2018 225.80 225.80 210.40 210.50 1,563 -15.00(-6.65%)
Apr 11, 2018 224.10 229.20 217.60 225.50 2,629 +0.10(+0.04%)
Apr 10, 2018 225.70 247.30 219.85 225.40 2,757 +3.40(+1.53%)
Apr 09, 2018 221.55 235.00 215.80 222.00 3,027 -1.00(-0.45%)
Apr 06, 2018 235.50 238.27 215.00 223.00 2,495 -15.20(-6.38%)
Apr 05, 2018 255.40 259.79 233.25 238.20 1,769 -15.20(-6.00%)
Apr 04, 2018 230.10 265.80 227.20 253.40 3,513 +18.70(+7.97%)
Apr 03, 2018 240.00 240.00 226.00 234.70 5,655 -5.10(-2.13%)
Apr 02, 2018 226.50 242.30 215.70 239.80 2,976 +10.90(+4.76%)
Mar 29, 2018 228.90 228.90 228.90 0 -6.30(-2.68%)
Mar 28, 2018 214.70 242.20 214.70 235.20 3,913 +18.10(+8.34%)
Mar 27, 2018 218.60 225.43 201.20 217.10 3,268 -2.60(-1.18%)
Mar 26, 2018 244.70 257.40 209.15 219.70 4,685 -25.30(-10.33%)
Mar 23, 2018 254.20 256.30 238.70 245.00 5,840 -9.60(-3.77%)
Mar 22, 2018 260.00 265.60 246.10 254.60 5,166 -0.70(-0.27%)
Mar 21, 2018 263.00 269.35 252.40 255.30 6,261 -5.00(-1.92%)
Mar 20, 2018 250.00 265.00 250.00 260.30 2,454 +22.30(+9.37%)
Mar 19, 2018 244.20 247.30 225.10 238.00 6,367 -2.60(-1.08%)
Mar 16, 2018 244.30 270.00 229.11 240.60 55,369 -13.70(-5.39%)
Mar 15, 2018 244.50 286.94 244.50 254.30 16,041 +13.20(+5.47%)
Mar 14, 2018 241.30 252.10 205.10 241.10 10,745 +13.60(+5.98%)
Mar 13, 2018 187.50 252.50 187.50 227.50 6,837 +45.20(+24.79%)
Mar 12, 2018 181.50 188.80 176.30 182.30 6,571 +2.30(+1.28%)
Mar 09, 2018 172.80 183.80 167.60 180.00 3,641 +0.00(+0.00%)
Mar 08, 2018 172.60 180.30 168.00 180.00 4,349 +6.60(+3.81%)
Mar 07, 2018 166.65 175.00 162.55 173.40 4,802 +8.40(+5.09%)
Mar 06, 2018 143.60 168.50 129.20 165.00 6,963 +4.90(+3.06%)
Mar 05, 2018 159.40 160.50 155.40 160.10 1,876 +0.10(+0.06%)
Mar 02, 2018 151.00 163.40 147.60 160.00 3,492 +9.00(+5.96%)
Mar 01, 2018 150.00 170.00 149.46 151.00 3,337 +3.50(+2.37%)
Feb 28, 2018 140.70 147.50 140.70 147.50 2,116 +7.50(+5.36%)
Feb 27, 2018 146.92 148.40 140.00 140.00 270 -4.90(-3.38%)
Feb 26, 2018 145.93 145.93 140.50 144.90 289 -0.10(-0.07%)
Feb 23, 2018 145.00 147.50 140.00 145.00 360 +0.10(+0.07%)
Feb 22, 2018 141.20 145.00 130.00 144.90 530 +3.00(+2.11%)
Feb 21, 2018 137.45 141.90 137.45 141.90 136 -3.10(-2.14%)
Feb 20, 2018 135.00 149.50 135.00 145.00 1,784 +7.30(+5.30%)
Feb 16, 2018 137.70 137.70 137.70 0 +5.30(+4.00%)
Feb 15, 2018 126.90 132.40 126.90 132.40 246 +8.99(+7.28%)
Feb 14, 2018 126.10 134.20 123.41 123.41 255 -4.39(-3.43%)
Feb 13, 2018 126.20 130.60 125.10 127.80 495 -5.00(-3.77%)
Feb 12, 2018 123.00 127.44 123.00 132.80 503 +12.60(+10.48%)
Feb 09, 2018 126.50 126.60 120.00 120.20 1,135 -8.90(-6.89%)
Feb 08, 2018 129.60 132.80 125.40 129.10 816 +2.20(+1.73%)
Feb 07, 2018 123.60 130.60 123.60 126.90 1,675 -1.40(-1.09%)
Feb 06, 2018 125.40 128.40 122.00 128.30 966 -0.40(-0.31%)
Feb 05, 2018 123.90 131.35 123.30 128.70 632 +5.40(+4.38%)
Feb 02, 2018 130.70 130.70 123.30 123.30 445 -3.70(-2.91%)
Feb 01, 2018 126.00 132.10 125.70 127.00 723 +0.90(+0.71%)
Jan 31, 2018 131.50 134.80 126.10 126.10 1,228 -4.90(-3.74%)
Jan 30, 2018 134.10 134.10 128.55 131.00 1,626 -3.70(-2.75%)
Jan 29, 2018 132.18 134.70 132.18 134.70 91 +1.00(+0.75%)
Jan 26, 2018 130.60 133.90 125.36 133.70 581 +3.70(+2.85%)
Jan 25, 2018 133.10 133.10 126.00 130.00 4,476 -0.50(-0.38%)
Jan 24, 2018 132.00 133.76 127.50 130.50 542 -0.80(-0.61%)
Jan 23, 2018 135.68 135.85 127.31 131.30 1,374 -8.50(-6.08%)
Jan 22, 2018 135.50 140.90 135.50 139.80 1,177 +3.50(+2.57%)
Jan 19, 2018 140.30 142.00 135.50 136.30 2,654 -2.97(-2.14%)
Jan 18, 2018 139.25 140.40 137.40 139.28 118 +2.18(+1.59%)
Jan 17, 2018 140.00 149.50 136.20 137.10 1,225 -1.60(-1.15%)
Jan 16, 2018 151.00 151.00 137.60 138.70 2,539 -4.85(-3.38%)
Jan 12, 2018 143.55 143.55 143.55 0 -1.05(-0.73%)
Jan 11, 2018 136.70 151.00 134.27 144.60 2,438 +4.60(+3.29%)
Jan 10, 2018 133.57 137.50 133.57 140.00 1,594 -3.55(-2.47%)
Jan 09, 2018 150.00 150.00 127.81 143.55 3,856 -6.25(-4.17%)
Jan 08, 2018 137.30 149.90 133.60 149.80 2,578 +13.30(+9.74%)
Jan 05, 2018 128.50 136.50 125.00 136.50 1,653 +9.00(+7.06%)
Jan 04, 2018 128.30 128.30 124.70 127.50 3,317 +0.20(+0.16%)
Jan 03, 2018 120.40 127.80 116.13 127.30 2,715 +7.40(+6.17%)
Jan 02, 2018 127.60 127.60 113.70 119.90 2,698 -7.70(-6.03%)
Dec 29, 2017 127.60 127.60 127.60 0 -4.30(-3.26%)
Dec 28, 2017 134.80 134.80 128.80 131.90 1,668 -0.10(-0.08%)
Dec 27, 2017 128.00 134.80 122.20 132.00 7,077 +5.50(+4.35%)
Dec 26, 2017 127.00 128.50 122.90 126.50 2,070 -0.50(-0.39%)
Dec 22, 2017 126.90 127.00 121.21 127.00 4,450 +1.00(+0.79%)
Dec 21, 2017 123.20 129.60 120.50 126.00 3,804 +1.60(+1.29%)
Dec 20, 2017 125.60 127.50 120.30 124.40 3,706 -0.80(-0.64%)
Dec 19, 2017 124.10 128.00 121.61 125.20 2,260 +0.50(+0.40%)
Dec 18, 2017 115.00 126.00 115.00 124.70 4,751 +12.70(+11.34%)
Dec 15, 2017 115.60 118.70 110.00 112.00 3,970 -4.30(-3.70%)
Dec 14, 2017 109.00 122.70 104.00 116.30 11,682 +7.60(+6.99%)
Dec 13, 2017 120.00 124.40 108.70 108.70 3,221 -12.50(-10.31%)
Dec 12, 2017 122.00 127.80 120.00 121.20 8,346 -1.00(-0.82%)
Dec 11, 2017 135.20 135.88 122.10 122.20 12,528 -17.50(-12.53%)
Dec 08, 2017 138.50 142.40 133.68 139.70 2,364 +4.70(+3.48%)
Dec 07, 2017 130.50 142.99 123.30 135.00 4,472 +3.50(+2.66%)
Dec 06, 2017 148.50 154.14 124.40 131.50 4,383 -20.30(-13.37%)
Dec 05, 2017 161.40 161.40 149.96 151.80 3,301 -11.20(-6.87%)
Dec 04, 2017 166.50 171.00 153.60 163.00 4,072 -3.40(-2.04%)
Dec 01, 2017 167.00 175.00 164.30 166.40 1,105 -2.40(-1.42%)
Nov 30, 2017 165.00 176.70 165.00 168.80 2,622 -0.50(-0.30%)
Nov 29, 2017 188.40 189.90 162.10 169.30 2,877 -15.50(-8.39%)
Nov 28, 2017 179.90 193.50 177.00 184.80 3,971 +12.10(+7.01%)
Nov 27, 2017 171.50 197.26 167.10 172.70 2,915 +7.00(+4.22%)
Nov 24, 2017 164.70 167.50 164.00 165.70 1,148 +4.10(+2.54%)
Nov 22, 2017 154.90 167.92 154.00 161.60 4,069 +7.50(+4.87%)
Nov 21, 2017 144.90 165.00 140.30 154.10 4,148 +9.50(+6.57%)
Nov 20, 2017 138.50 147.70 135.10 144.60 5,006 +5.30(+3.80%)
Nov 17, 2017 142.90 145.51 134.38 139.30 8,171 -1.00(-0.71%)
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.