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 (%)
Apr 26, 2024 0.7500 0.7900 0.7400 0.7800 9,605 +0.03(+4.00%)
Apr 25, 2024 0.7400 0.7500 0.7400 0.7500 1,878 -0.05(-5.78%)
Apr 24, 2024 0.7200 0.7998 0.7200 0.7960 2,463 +0.02(+2.66%)
Apr 23, 2024 0.7400 0.8299 0.7400 0.7754 2,446 +0.05(+6.19%)
Apr 22, 2024 0.7610 0.8293 0.7152 0.7302 7,517 -0.07(-9.15%)
Apr 19, 2024 0.7102 0.8300 0.7102 0.8037 18,407 +0.12(+18.17%)
Apr 18, 2024 0.6702 0.7000 0.6702 0.6801 3,631 +0.01(+1.33%)
Apr 17, 2024 0.6750 0.6800 0.6519 0.6712 23,346 -0.01(-1.16%)
Apr 16, 2024 0.7000 0.7500 0.6200 0.6791 17,775 -0.05(-6.46%)
Apr 15, 2024 0.8350 0.8600 0.6604 0.7260 42,062 -0.13(-15.30%)
Apr 12, 2024 0.9000 0.9450 0.8299 0.8571 20,529 -0.03(-3.70%)
Apr 11, 2024 0.9200 0.9200 0.8800 0.8900 13,041 -0.02(-2.20%)
Apr 10, 2024 0.9301 0.9550 0.9100 0.9100 6,217 -0.01(-1.09%)
Apr 09, 2024 0.9800 0.9800 0.9100 0.9200 7,067 +0.01(+1.10%)
Apr 08, 2024 1.000 1.000 0.9100 0.9100 24,057 -0.09(-9.00%)
Apr 05, 2024 1.001 1.020 0.9147 1.000 9,934 -0.02(-1.96%)
Apr 04, 2024 1.000 1.040 0.9849 1.020 14,384 +0.05(+5.13%)
Apr 03, 2024 1.000 1.050 0.9672 0.9702 59,683 -0.01(-1.36%)
Apr 02, 2024 1.040 1.050 0.9836 0.9836 12,376 -0.05(-4.50%)
Apr 01, 2024 1.110 1.120 1.030 1.030 10,040 +0.00(+0.00%)
Mar 28, 2024 1.050 1.050 1.030 1.030 2,709 -0.00(-0.11%)
Mar 27, 2024 1.010 1.031 0.9513 1.031 4,764 +0.00(+0.11%)
Mar 26, 2024 1.030 1.120 1.020 1.030 8,876 +0.00(+0.00%)
Mar 25, 2024 1.040 1.045 1.030 1.030 7,563 -0.03(-2.83%)
Mar 22, 2024 1.050 1.060 1.030 1.060 1,031 +0.03(+2.42%)
Mar 21, 2024 1.020 1.050 1.020 1.035 5,871 -0.02(-1.44%)
Mar 20, 2024 1.010 1.060 1.010 1.050 7,492 +0.05(+5.01%)
Mar 19, 2024 0.9900 1.040 0.9600 1.000 2,022 +0.01(+1.01%)
Mar 18, 2024 1.020 1.110 0.9670 0.9900 13,812 -0.04(-3.88%)
Mar 15, 2024 1.090 1.090 1.030 1.030 5,834 -0.06(-5.43%)
Mar 14, 2024 1.120 1.120 1.030 1.089 7,188 +0.05(+4.72%)
Mar 13, 2024 1.100 1.110 1.040 1.040 18,729 -0.05(-4.59%)
Mar 12, 2024 1.067 1.116 1.060 1.090 14,834 -0.05(-4.39%)
Mar 11, 2024 1.160 1.160 1.100 1.140 8,964 +0.04(+3.64%)
Mar 08, 2024 1.100 1.130 1.090 1.100 5,692 +0.03(+2.79%)
Mar 07, 2024 1.080 1.100 1.070 1.070 4,843 +0.01(+0.93%)
Mar 06, 2024 1.055 1.110 1.030 1.060 34,947 -0.02(-1.83%)
Mar 05, 2024 1.070 1.090 1.050 1.080 8,841 +0.01(+0.93%)
Mar 04, 2024 1.115 1.115 1.000 1.070 33,560 -0.03(-2.73%)
Mar 01, 2024 1.110 1.144 1.100 1.100 16,493 +0.01(+0.92%)
Feb 29, 2024 1.130 1.150 1.080 1.090 46,383 -0.06(-5.22%)
Feb 28, 2024 1.170 1.190 1.100 1.150 13,056 -0.01(-0.81%)
Feb 27, 2024 1.210 1.210 1.103 1.159 11,636 -0.02(-1.75%)
Feb 26, 2024 1.180 1.180 1.149 1.180 14,228 +0.00(+0.00%)
Feb 23, 2024 1.180 1.180 1.130 1.180 2,263 +0.08(+7.27%)
Feb 22, 2024 1.120 1.139 1.100 1.100 3,251 +0.00(+0.00%)
Feb 21, 2024 1.150 1.150 1.100 1.100 6,733 -0.02(-1.79%)
Feb 20, 2024 1.100 1.173 1.100 1.120 2,535 +0.00(+0.00%)
Feb 16, 2024 1.140 1.190 1.090 1.120 16,061 +0.00(+0.27%)
Feb 15, 2024 1.130 1.150 1.080 1.117 28,057 -0.06(-5.31%)
Feb 14, 2024 1.190 1.200 1.080 1.180 47,694 +0.04(+3.48%)
Feb 13, 2024 1.140 1.140 1.130 1.140 1,343 -0.03(-2.56%)
Feb 12, 2024 1.190 1.190 1.170 1.170 8,364 -0.02(-1.68%)
Feb 09, 2024 1.140 1.190 1.140 1.190 11,835 +0.04(+3.48%)
Feb 08, 2024 1.140 1.150 1.120 1.150 7,439 +0.02(+1.77%)
Feb 07, 2024 1.130 1.170 1.122 1.130 7,966 -0.00(-0.37%)
Feb 06, 2024 1.160 1.160 1.120 1.134 13,599 -0.04(-3.06%)
Feb 05, 2024 1.140 1.170 1.140 1.170 3,796 +0.02(+1.74%)
Feb 02, 2024 1.150 1.180 1.150 1.150 2,764 +0.02(+1.77%)
Feb 01, 2024 1.170 1.210 1.122 1.130 43,905 +0.00(+0.00%)
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%)
Nov 01, 2023 1.150 1.220 1.100 1.120 12,032 -0.05(-4.27%)
Oct 31, 2023 1.080 1.210 1.080 1.170 39,114 +0.07(+6.36%)
Oct 30, 2023 1.100 1.190 1.040 1.100 37,427 -0.04(-3.51%)
Oct 27, 2023 1.150 1.180 1.120 1.140 18,592 -0.02(-1.72%)
Oct 26, 2023 1.185 1.185 1.096 1.160 24,912 +0.05(+4.50%)
Oct 25, 2023 1.110 1.200 1.090 1.110 34,352 -0.03(-2.63%)
Oct 24, 2023 1.110 1.200 1.090 1.140 29,316 +0.03(+2.70%)
Oct 23, 2023 1.140 1.180 1.110 1.110 30,837 -0.05(-4.31%)
Oct 20, 2023 1.160 1.260 1.110 1.160 51,277 -0.06(-4.92%)
Oct 19, 2023 1.170 1.250 1.120 1.220 64,078 -0.03(-2.40%)
Oct 18, 2023 1.510 1.510 1.230 1.250 126,037 -0.23(-15.54%)
Oct 17, 2023 1.280 1.690 1.257 1.480 598,420 +0.30(+25.42%)
Oct 16, 2023 1.150 1.280 1.160 1.180 46,376 +0.00(+0.00%)
Oct 13, 2023 1.100 1.200 1.100 1.180 54,620 +0.10(+9.26%)
Oct 12, 2023 1.250 1.320 1.070 1.080 63,768 -0.14(-11.48%)
Oct 11, 2023 1.150 1.275 1.150 1.220 25,271 +0.05(+4.27%)
Oct 10, 2023 1.070 1.189 1.070 1.170 34,615 +0.07(+6.36%)
Oct 09, 2023 1.110 1.170 1.030 1.100 32,770 -0.03(-2.65%)
Oct 06, 2023 1.135 1.190 1.080 1.130 45,591 +0.00(+0.00%)
Oct 05, 2023 1.180 1.200 1.120 1.130 13,801 -0.04(-3.42%)
Oct 04, 2023 1.180 1.270 1.160 1.170 17,658 -0.03(-2.50%)
Oct 03, 2023 1.210 1.239 1.110 1.200 23,269 -0.05(-4.00%)
Oct 02, 2023 1.150 1.280 1.100 1.250 102,055 +0.15(+13.64%)
Sep 29, 2023 1.040 1.140 1.040 1.100 73,316 -0.01(-0.90%)
Sep 28, 2023 1.300 1.300 1.020 1.110 836,469 -0.07(-5.93%)
Sep 27, 2023 1.220 1.220 1.120 1.180 755,182 +0.04(+3.51%)
Sep 26, 2023 1.150 1.210 1.100 1.140 53,196 -0.04(-3.39%)
Sep 25, 2023 1.190 1.194 1.150 1.180 19,699 -0.04(-3.28%)
Sep 22, 2023 1.220 1.290 1.160 1.220 30,476 +0.02(+1.66%)
Sep 21, 2023 1.210 1.260 1.200 1.200 9,072 -0.05(-3.99%)
Sep 20, 2023 1.290 1.290 1.230 1.250 24,049 -0.02(-1.57%)
Sep 19, 2023 1.200 1.270 1.200 1.270 45,652 +0.02(+1.60%)
Sep 18, 2023 1.220 1.280 1.220 1.250 32,148 +0.00(+0.40%)
Sep 15, 2023 1.280 1.280 1.210 1.245 43,676 +0.02(+1.22%)
Sep 14, 2023 1.330 1.435 1.180 1.230 246,997 -0.12(-9.23%)
Sep 13, 2023 1.670 1.690 1.250 1.355 560,363 -0.35(-20.76%)
Sep 12, 2023 1.370 1.850 1.220 1.710 1,118,390 +0.37(+27.61%)
Sep 11, 2023 1.210 1.390 1.180 1.340 81,156 +0.03(+2.29%)
Sep 08, 2023 1.270 1.540 1.060 1.310 267,330 -0.07(-5.31%)
Sep 07, 2023 1.640 1.740 1.350 1.383 807,253 -0.05(-3.59%)
Sep 06, 2023 1.390 1.440 1.330 1.435 163,467 +0.12(+9.54%)
Sep 05, 2023 1.370 1.390 1.290 1.310 115,697 -0.09(-6.33%)
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.