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 (%)
Mar 13, 2019 31.10 31.10 31.10 0 -1.20(-3.72%)
Mar 12, 2019 33.90 33.90 31.70 32.30 8,047 -1.00(-3.00%)
Mar 11, 2019 34.10 34.10 30.00 33.30 5,736 -0.10(-0.30%)
Mar 08, 2019 33.80 37.00 32.90 33.40 16,630 +0.70(+2.14%)
Mar 07, 2019 31.20 33.30 29.80 32.70 11,683 +1.80(+5.83%)
Mar 06, 2019 30.20 31.10 30.00 30.90 4,307 +0.60(+1.98%)
Mar 05, 2019 30.00 31.53 30.00 30.30 3,970 -0.50(-1.62%)
Mar 04, 2019 29.40 33.80 28.80 30.80 18,156 +1.70(+5.84%)
Mar 01, 2019 27.60 29.40 27.60 29.10 2,890 +1.50(+5.43%)
Feb 28, 2019 28.30 28.61 27.50 27.60 4,680 -0.70(-2.47%)
Feb 27, 2019 27.70 28.75 27.30 28.30 2,623 +0.00(+0.00%)
Feb 26, 2019 28.10 29.20 27.80 28.30 4,494 -0.10(-0.35%)
Feb 25, 2019 26.70 28.70 26.50 28.40 8,402 +1.80(+6.77%)
Feb 22, 2019 27.00 27.10 25.00 26.60 3,650 -0.30(-1.12%)
Feb 21, 2019 26.00 27.10 26.00 26.90 2,691 +1.30(+5.08%)
Feb 20, 2019 25.50 26.40 25.10 25.60 2,826 -0.50(-1.92%)
Feb 19, 2019 27.70 27.70 25.10 26.10 4,481 -1.30(-4.74%)
Feb 15, 2019 27.70 29.10 27.20 27.40 5,240 -0.20(-0.72%)
Feb 14, 2019 27.60 27.62 26.08 27.60 3,049 +0.80(+2.99%)
Feb 13, 2019 25.50 27.10 20.50 26.80 12,068 +0.50(+1.90%)
Feb 12, 2019 26.10 26.86 25.55 26.30 4,005 +0.20(+0.77%)
Feb 11, 2019 27.70 27.70 26.00 26.10 5,637 -0.80(-2.97%)
Feb 08, 2019 27.60 31.10 26.60 26.90 7,080 -0.60(-2.18%)
Feb 07, 2019 30.90 30.90 27.40 27.50 5,234 -2.90(-9.54%)
Feb 06, 2019 27.50 31.90 27.10 30.40 11,205 +2.80(+10.14%)
Feb 05, 2019 28.30 30.40 26.10 27.60 4,831 -0.70(-2.47%)
Feb 04, 2019 27.80 28.80 27.20 28.30 4,838 +1.00(+3.66%)
Feb 01, 2019 26.90 27.90 26.80 27.30 8,670 +0.00(+0.00%)
Jan 31, 2019 28.10 28.60 26.70 27.30 9,825 -0.70(-2.50%)
Jan 30, 2019 28.60 29.20 26.60 28.00 11,794 -0.30(-1.06%)
Jan 29, 2019 27.90 28.70 26.60 28.30 6,936 +0.00(+0.00%)
Jan 28, 2019 29.60 29.85 26.10 28.30 7,165 -1.90(-6.29%)
Jan 25, 2019 30.70 30.70 28.60 30.20 6,160 -0.40(-1.31%)
Jan 24, 2019 30.32 31.30 29.90 30.60 6,811 +0.30(+0.99%)
Jan 23, 2019 31.00 31.00 28.00 30.30 11,694 -0.90(-2.88%)
Jan 22, 2019 32.10 33.50 30.60 31.20 5,516 -0.80(-2.50%)
Jan 18, 2019 33.30 33.70 31.80 32.00 7,730 -1.40(-4.19%)
Jan 17, 2019 32.20 33.50 31.30 33.40 8,731 +0.90(+2.77%)
Jan 16, 2019 33.00 33.50 32.10 32.50 8,053 -0.50(-1.52%)
Jan 15, 2019 34.80 34.80 32.60 33.00 17,119 -1.80(-5.17%)
Jan 14, 2019 35.00 36.40 32.50 34.80 20,311 -0.30(-0.85%)
Jan 11, 2019 36.50 37.10 33.60 35.10 15,740 -1.90(-5.14%)
Jan 10, 2019 34.00 39.30 32.50 37.00 77,239 +2.70(+7.87%)
Jan 09, 2019 35.20 35.74 32.70 34.30 14,022 -0.70(-2.00%)
Jan 08, 2019 33.10 37.00 31.60 35.00 39,137 +2.50(+7.69%)
Jan 07, 2019 33.60 34.40 31.00 32.50 24,356 -1.40(-4.13%)
Jan 04, 2019 33.70 38.90 32.80 33.90 147,210 -0.10(-0.29%)
Jan 03, 2019 25.20 35.30 24.70 34.00 96,952 +8.40(+32.81%)
Jan 02, 2019 23.50 25.80 23.10 25.60 25,293 +2.40(+10.34%)
Dec 31, 2018 24.00 24.00 22.50 23.20 23,120 -0.60(-2.52%)
Dec 28, 2018 25.30 25.40 23.70 23.80 16,910 -1.40(-5.56%)
Dec 27, 2018 26.20 26.80 24.00 25.20 16,358 -1.60(-5.97%)
Dec 26, 2018 24.90 28.50 23.80 26.80 92,662 +2.20(+8.94%)
Dec 24, 2018 23.70 26.00 23.00 24.60 17,540 +0.90(+3.80%)
Dec 21, 2018 30.10 30.60 22.40 23.70 46,630 -6.30(-21.00%)
Dec 20, 2018 32.70 32.70 27.60 30.00 42,666 -2.70(-8.26%)
Dec 19, 2018 33.40 34.73 31.20 32.70 22,514 -1.00(-2.97%)
Dec 18, 2018 34.80 34.80 31.40 33.70 54,194 -1.40(-3.99%)
Dec 17, 2018 37.30 38.00 33.30 35.10 64,704 -2.30(-6.15%)
Dec 14, 2018 38.00 40.80 35.60 37.40 68,670 -1.90(-4.83%)
Dec 13, 2018 41.50 47.90 37.60 39.30 495,995 +0.10(+0.26%)
Dec 12, 2018 35.70 42.30 35.00 39.20 308,395 +3.50(+9.80%)
Dec 11, 2018 36.20 36.80 33.50 35.70 54,207 -0.30(-0.83%)
Dec 10, 2018 34.70 37.40 32.10 36.00 77,638 +1.10(+3.15%)
Dec 07, 2018 38.90 43.00 32.95 34.90 186,480 -3.20(-8.40%)
Dec 06, 2018 32.30 39.40 31.10 38.10 279,078 +4.40(+13.06%)
Dec 04, 2018 33.00 35.80 30.50 33.70 98,340 -0.10(-0.30%)
Dec 03, 2018 40.00 43.80 32.00 33.80 406,984 -5.10(-13.11%)
Nov 30, 2018 35.50 49.10 33.50 38.90 1,742,330 +1.80(+4.85%)
Nov 29, 2018 29.40 43.80 27.60 37.10 1,294,249 +6.50(+21.24%)
Nov 28, 2018 35.00 38.60 29.20 30.60 897,236 -10.60(-25.73%)
Nov 27, 2018 13.70 45.00 12.90 41.20 4,351,809 +29.60(+255.17%)
Nov 26, 2018 12.20 12.64 11.60 11.60 7,040 -0.80(-6.45%)
Nov 23, 2018 12.10 12.40 11.80 12.40 1,270 +0.50(+4.20%)
Nov 21, 2018 11.90 11.90 11.90 0 +0.00(+0.00%)
Nov 20, 2018 12.30 12.30 11.80 11.90 8,484 -0.50(-4.03%)
Nov 19, 2018 12.70 13.30 12.00 12.40 13,230 -0.40(-3.13%)
Nov 16, 2018 12.10 13.20 11.70 12.80 10,470 +0.60(+4.92%)
Nov 15, 2018 12.70 12.70 11.80 12.20 9,766 +0.00(+0.00%)
Nov 14, 2018 12.60 12.80 11.50 12.20 34,634 -0.20(-1.61%)
Nov 13, 2018 13.30 13.30 12.40 12.40 25,024 -1.00(-7.46%)
Nov 12, 2018 13.70 13.76 12.20 13.40 35,892 -0.30(-2.19%)
Nov 09, 2018 13.60 16.30 13.20 13.70 85,720 -0.60(-4.20%)
Nov 08, 2018 13.70 14.40 13.60 14.30 6,333 +0.50(+3.62%)
Nov 07, 2018 14.80 15.26 13.30 13.80 8,126 -0.40(-2.82%)
Nov 06, 2018 14.60 16.00 13.85 14.20 25,177 -0.40(-2.74%)
Nov 05, 2018 13.80 15.40 13.20 14.60 44,575 +0.60(+4.29%)
Nov 02, 2018 13.40 14.90 13.30 14.00 11,280 +0.50(+3.70%)
Nov 01, 2018 13.40 13.60 13.20 13.50 7,015 +0.10(+0.75%)
Oct 31, 2018 13.30 13.63 13.20 13.40 6,981 +0.20(+1.52%)
Oct 30, 2018 12.70 13.20 12.50 13.20 7,250 +0.60(+4.76%)
Oct 29, 2018 13.40 13.70 12.50 12.60 9,801 -0.60(-4.55%)
Oct 26, 2018 13.10 13.70 13.10 13.20 9,110 -0.10(-0.75%)
Oct 25, 2018 13.60 14.20 13.20 13.30 8,203 -0.30(-2.21%)
Oct 24, 2018 14.30 14.30 13.40 13.60 18,661 -0.60(-4.23%)
Oct 23, 2018 14.70 15.00 14.10 14.20 14,466 -0.70(-4.70%)
Oct 22, 2018 15.10 15.40 13.90 14.90 46,880 -0.10(-0.67%)
Oct 19, 2018 15.00 15.80 14.90 15.00 17,150 +0.20(+1.35%)
Oct 18, 2018 15.20 15.50 14.70 14.80 20,649 -0.60(-3.90%)
Oct 17, 2018 16.00 16.76 15.20 15.40 30,286 -0.60(-3.75%)
Oct 16, 2018 15.40 17.40 14.80 16.00 53,322 +0.50(+3.23%)
Oct 15, 2018 16.20 16.20 14.60 15.50 31,788 -0.80(-4.91%)
Oct 12, 2018 16.80 17.30 16.20 16.30 9,330 -0.20(-1.21%)
Oct 11, 2018 17.90 18.50 16.30 16.50 16,676 -1.30(-7.30%)
Oct 10, 2018 19.60 19.60 17.60 17.80 19,107 -1.70(-8.72%)
Oct 09, 2018 20.90 21.40 18.50 19.50 58,163 -1.20(-5.80%)
Oct 08, 2018 18.90 22.20 18.50 20.70 94,311 +2.30(+12.50%)
Oct 05, 2018 17.00 27.40 16.60 18.40 384,050 +1.40(+8.24%)
Oct 04, 2018 16.80 18.40 16.40 17.00 34,720 +0.20(+1.19%)
Oct 03, 2018 16.10 17.10 15.50 16.80 24,299 +0.90(+5.66%)
Oct 02, 2018 15.60 16.10 15.00 15.90 21,498 +0.40(+2.58%)
Oct 01, 2018 16.20 16.40 15.00 15.50 20,601 -0.70(-4.32%)
Sep 28, 2018 16.90 17.00 16.20 16.20 16,630 -1.00(-5.81%)
Sep 27, 2018 17.80 18.50 16.60 17.20 54,009 -1.20(-6.52%)
Sep 26, 2018 16.30 19.00 16.30 18.40 37,868 +2.00(+12.20%)
Sep 25, 2018 16.50 16.55 16.20 16.40 8,827 +0.10(+0.61%)
Sep 24, 2018 17.10 17.70 15.63 16.30 7,124 -0.60(-3.55%)
Sep 21, 2018 17.50 17.80 16.70 16.90 7,530 -0.40(-2.31%)
Sep 20, 2018 17.40 18.20 17.00 17.30 8,584 -0.10(-0.57%)
Sep 19, 2018 16.50 18.10 16.50 17.40 26,657 +0.80(+4.82%)
Sep 18, 2018 18.00 18.10 16.50 16.60 8,118 -0.60(-3.49%)
Sep 17, 2018 17.80 18.20 17.10 17.20 5,784 -0.50(-2.82%)
Sep 14, 2018 18.00 18.70 17.50 17.70 4,440 -0.40(-2.21%)
Sep 13, 2018 19.00 19.40 18.00 18.10 5,071 -0.80(-4.23%)
Sep 12, 2018 18.70 19.00 17.80 18.90 10,571 +0.30(+1.61%)
Sep 11, 2018 17.70 18.90 17.10 18.60 17,536 +0.70(+3.91%)
Sep 10, 2018 18.80 18.80 17.50 17.90 11,592 -0.80(-4.28%)
Sep 07, 2018 19.50 19.60 18.60 18.70 11,490 -0.70(-3.61%)
Sep 06, 2018 20.50 20.50 19.40 19.40 7,762 -1.10(-5.37%)
Sep 05, 2018 21.40 21.45 19.00 20.50 30,567 -0.90(-4.21%)
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.