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

Actelis Networks Inc (NQ: ASNS )

0.6801 +0.0089 (+1.33%)
Streaming Delayed Price Updated: 2:47 PM EDT, Apr 18, 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 (%)
Dec 30, 2022 4.401 4.999 4.004 4.772 5,262 +0.29(+6.47%)
Dec 29, 2022 4.301 4.701 4.300 4.482 3,549 +0.18(+4.21%)
Dec 28, 2022 4.300 4.500 4.273 4.301 4,104 +0.00(+0.02%)
Dec 27, 2022 4.311 4.451 4.300 4.300 738 -0.56(-11.56%)
Dec 23, 2022 4.302 5.075 4.302 4.862 125 +0.66(+15.60%)
Dec 22, 2022 4.200 4.694 4.200 4.206 3,736 -0.40(-8.76%)
Dec 21, 2022 4.500 4.702 4.400 4.610 683 +0.07(+1.50%)
Dec 20, 2022 4.500 4.633 4.477 4.542 880 +0.04(+0.93%)
Dec 19, 2022 5.000 5.036 4.500 4.500 5,484 -0.54(-10.73%)
Dec 16, 2022 5.041 5.041 5.041 5.041 53 +0.24(+5.00%)
Dec 15, 2022 5.101 5.276 4.703 4.801 2,415 -0.40(-7.67%)
Dec 14, 2022 5.126 5.575 5.125 5.200 498 +0.07(+1.36%)
Dec 13, 2022 5.050 5.300 5.050 5.130 415 +0.13(+2.60%)
Dec 12, 2022 5.215 5.645 4.606 5.000 10,211 -0.40(-7.41%)
Dec 09, 2022 5.400 5.500 5.298 5.400 4,917 -0.27(-4.69%)
Dec 08, 2022 5.500 5.999 5.500 5.666 1,235 +0.17(+3.02%)
Dec 07, 2022 5.524 5.713 5.212 5.500 2,749 -0.35(-5.98%)
Dec 06, 2022 5.730 5.900 5.710 5.850 814 -0.15(-2.52%)
Dec 05, 2022 6.001 6.002 6.000 6.001 1,522 +0.00(+0.03%)
Dec 02, 2022 6.300 6.300 5.999 5.999 79 +0.18(+3.18%)
Dec 01, 2022 5.850 6.300 5.701 5.814 1,797 +0.04(+0.61%)
Nov 30, 2022 6.107 6.107 5.600 5.779 2,531 -0.12(-2.07%)
Nov 29, 2022 5.900 6.500 5.900 5.901 3,420 -0.59(-9.15%)
Nov 28, 2022 6.423 6.500 6.061 6.495 1,281 +0.43(+7.16%)
Nov 25, 2022 6.850 6.850 5.963 6.061 1,545 -0.79(-11.52%)
Nov 23, 2022 6.000 6.850 5.694 6.850 7,272 +0.94(+15.83%)
Nov 22, 2022 6.000 6.417 5.701 5.914 25,429 +0.41(+7.51%)
Nov 21, 2022 5.510 5.655 5.500 5.501 2,006 -0.50(-8.32%)
Nov 18, 2022 6.200 6.650 5.725 6.000 1,370 +0.20(+3.45%)
Nov 17, 2022 5.414 6.150 5.414 5.800 2,231 +0.50(+9.41%)
Nov 16, 2022 6.011 6.555 5.005 5.301 7,434 -0.92(-14.80%)
Nov 15, 2022 6.600 6.600 6.205 6.222 1,694 +0.12(+1.95%)
Nov 14, 2022 8.366 8.366 6.003 6.103 4,391 -1.79(-22.73%)
Nov 11, 2022 6.750 7.898 6.250 7.898 5,258 +1.00(+14.46%)
Nov 10, 2022 6.400 7.000 6.400 6.900 2,798 +0.58(+9.25%)
Nov 09, 2022 6.500 6.500 6.302 6.316 2,073 -0.13(-2.00%)
Nov 08, 2022 6.684 6.700 6.205 6.445 3,285 -0.16(-2.36%)
Nov 07, 2022 6.478 6.683 6.478 6.601 311 +0.00(+0.00%)
Nov 04, 2022 6.799 6.799 6.601 6.601 441 +0.00(+0.02%)
Nov 03, 2022 6.400 6.750 6.200 6.600 2,283 +0.28(+4.46%)
Nov 02, 2022 6.511 6.512 6.200 6.318 3,722 -0.19(-2.96%)
Nov 01, 2022 6.500 6.610 6.400 6.511 2,660 -0.12(-1.88%)
Oct 31, 2022 6.900 7.392 6.400 6.636 12,051 -0.61(-8.47%)
Oct 28, 2022 7.500 7.500 7.250 7.250 430 -0.45(-5.83%)
Oct 27, 2022 8.400 8.400 7.699 7.699 167 +0.90(+13.22%)
Oct 26, 2022 7.200 7.271 6.400 6.800 482 -0.50(-6.84%)
Oct 25, 2022 7.000 7.400 6.400 7.299 4,108 +0.59(+8.86%)
Oct 24, 2022 6.600 7.500 6.600 6.705 2,258 -0.10(-1.41%)
Oct 21, 2022 6.900 6.900 6.700 6.801 162 -0.20(-2.79%)
Oct 20, 2022 7.700 8.083 6.303 6.996 6,348 -0.50(-6.72%)
Oct 19, 2022 9.600 9.700 7.500 7.500 1,232 -0.88(-10.49%)
Oct 18, 2022 7.511 8.800 7.511 8.379 1,204 +0.55(+6.98%)
Oct 17, 2022 8.036 8.227 7.799 7.832 525 -0.57(-6.76%)
Oct 14, 2022 8.200 8.911 8.200 8.400 228 +0.22(+2.73%)
Oct 13, 2022 8.184 8.185 7.786 8.177 199 -0.02(-0.28%)
Oct 12, 2022 7.561 8.473 7.561 8.200 1,357 -0.27(-3.21%)
Oct 11, 2022 7.600 9.900 7.600 8.472 6,067 +0.87(+11.47%)
Oct 10, 2022 7.503 7.800 7.220 7.600 3,074 -0.30(-3.80%)
Oct 07, 2022 8.237 8.411 7.500 7.900 2,018 -0.31(-3.78%)
Oct 06, 2022 8.600 8.603 8.200 8.210 1,876 -0.29(-3.41%)
Oct 05, 2022 8.500 8.500 7.901 8.500 820 -0.49(-5.49%)
Oct 04, 2022 9.000 9.000 8.576 8.994 644 -0.00(-0.04%)
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.