Actelis Networks Inc (NQ: ASNS )

1.370 +0.040 (+3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 1.350 1.400 1.282 1.370 63,056 +0.04(+3.01%)
Aug 12, 2022 1.480 1.480 1.300 1.330 296,786 -0.11(-7.64%)
Aug 11, 2022 1.460 1.499 1.400 1.440 91,601 -0.03(-2.04%)
Aug 10, 2022 1.430 1.490 1.374 1.470 107,536 +0.08(+5.76%)
Aug 09, 2022 1.520 1.520 1.370 1.390 178,489 -0.14(-9.15%)
Aug 08, 2022 1.550 1.550 1.460 1.530 124,416 -0.04(-2.55%)
Aug 05, 2022 1.550 1.671 1.500 1.570 263,993 +0.00(+0.00%)
Aug 04, 2022 1.530 1.600 1.430 1.570 134,302 +0.02(+1.29%)
Aug 03, 2022 1.500 1.750 1.480 1.550 503,064 +0.05(+2.99%)
Aug 02, 2022 1.630 1.630 1.480 1.505 138,764 -0.10(-5.94%)
Aug 01, 2022 1.570 1.650 1.528 1.600 134,862 +0.08(+5.26%)
Jul 29, 2022 1.480 1.640 1.480 1.520 211,900 +0.03(+2.01%)
Jul 28, 2022 1.260 1.510 1.260 1.490 80,759 +0.18(+13.74%)
Jul 27, 2022 1.370 1.400 1.290 1.310 36,792 -0.06(-4.38%)
Jul 26, 2022 1.360 1.380 1.320 1.370 20,437 +0.00(+0.00%)
Jul 25, 2022 1.310 1.380 1.220 1.370 54,462 +0.01(+0.74%)
Jul 22, 2022 1.370 1.370 1.320 1.360 18,617 +0.01(+0.74%)
Jul 21, 2022 1.380 1.380 1.270 1.350 68,479 +0.02(+1.50%)
Jul 20, 2022 1.290 1.350 1.240 1.330 120,611 +0.05(+3.91%)
Jul 19, 2022 1.260 1.320 1.200 1.280 103,695 +0.00(+0.00%)
Jul 18, 2022 1.320 1.343 1.210 1.280 62,819 -0.04(-3.03%)
Jul 15, 2022 1.360 1.410 1.271 1.320 116,472 -0.04(-2.94%)
Jul 14, 2022 1.400 1.400 1.320 1.360 59,730 -0.06(-4.23%)
Jul 13, 2022 1.560 1.560 1.410 1.420 116,877 -0.19(-11.80%)
Jul 12, 2022 1.870 1.895 1.450 1.610 269,197 -0.28(-14.81%)
Jul 11, 2022 1.900 1.960 1.850 1.890 101,030 +0.03(+1.61%)
Jul 08, 2022 1.790 1.870 1.650 1.860 142,347 +0.16(+9.41%)
Jul 07, 2022 1.750 1.750 1.680 1.700 109,967 -0.06(-3.68%)
Jul 06, 2022 1.796 1.796 1.730 1.765 18,227 -0.03(-1.40%)
Jul 05, 2022 1.750 1.820 1.691 1.790 83,225 +0.13(+7.83%)
Jul 01, 2022 1.700 1.780 1.640 1.660 138,736 -0.01(-0.60%)
Jun 30, 2022 1.701 1.701 1.600 1.670 120,755 -0.03(-1.76%)
Jun 29, 2022 1.630 1.710 1.595 1.700 56,430 +0.04(+2.41%)
Jun 28, 2022 1.570 1.690 1.430 1.660 90,620 +0.09(+5.73%)
Jun 27, 2022 1.610 1.640 1.510 1.570 68,707 -0.08(-4.85%)
Jun 24, 2022 1.700 1.770 1.640 1.650 75,638 -0.09(-5.17%)
Jun 23, 2022 1.550 1.808 1.500 1.740 258,969 -0.15(-7.94%)
Jun 22, 2022 1.650 1.900 1.592 1.890 338,923 +0.19(+11.18%)
Jun 21, 2022 1.580 1.720 1.520 1.700 143,360 +0.18(+11.84%)
Jun 17, 2022 1.690 1.720 1.500 1.520 113,605 -0.17(-10.06%)
Jun 16, 2022 1.710 1.790 1.580 1.690 137,502 -0.02(-1.17%)
Jun 15, 2022 1.600 1.750 1.420 1.710 476,364 +0.10(+6.21%)
Jun 14, 2022 1.340 1.670 1.335 1.610 319,506 +0.21(+15.00%)
Jun 13, 2022 1.340 1.440 1.290 1.400 169,312 +0.05(+3.47%)
Jun 10, 2022 1.430 1.430 1.319 1.353 70,611 -0.09(-6.04%)
Jun 09, 2022 1.410 1.440 1.379 1.440 61,627 -0.00(-0.01%)
Jun 08, 2022 1.310 1.440 1.310 1.440 135,566 +0.08(+5.88%)
Jun 07, 2022 1.320 1.370 1.270 1.360 42,190 +0.01(+0.74%)
Jun 06, 2022 1.450 1.480 1.280 1.350 218,383 -0.09(-6.25%)
Jun 03, 2022 1.470 1.470 1.380 1.440 33,599 +0.02(+1.41%)
Jun 02, 2022 1.450 1.450 1.400 1.420 48,566 -0.01(-0.70%)
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.