Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Actelis Networks Inc (NQ: ASNS )

0.6290 +0.0290 (+4.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
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%)
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.