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

Actelis Networks, Inc. - Common Stock (NQ: ASNS )

1.030 +0.010 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 1.020 1.090 1.010 1.030 177,858 +0.00(+0.00%)
Dec 19, 2024 1.040 1.040 1.010 1.030 76,821 +0.00(+0.00%)
Dec 18, 2024 1.060 1.070 1.030 1.030 84,240 -0.04(-3.74%)
Dec 17, 2024 1.070 1.110 1.050 1.070 90,173 -0.03(-2.73%)
Dec 16, 2024 1.160 1.160 1.060 1.100 194,313 -0.05(-4.35%)
Dec 13, 2024 1.170 1.200 1.140 1.150 129,924 -0.04(-3.36%)
Dec 12, 2024 1.160 1.190 1.160 1.190 47,175 +0.04(+3.48%)
Dec 11, 2024 1.210 1.210 1.140 1.150 135,272 -0.03(-2.54%)
Dec 10, 2024 1.160 1.200 1.140 1.180 268,363 +0.01(+0.85%)
Dec 09, 2024 1.180 1.187 1.160 1.170 49,407 +0.00(+0.00%)
Dec 06, 2024 1.200 1.220 1.130 1.170 105,816 -0.03(-2.50%)
Dec 05, 2024 1.210 1.230 1.180 1.200 82,018 -0.01(-0.83%)
Dec 04, 2024 1.250 1.270 1.210 1.210 233,521 -0.02(-1.63%)
Dec 03, 2024 1.270 1.270 1.222 1.230 37,747 -0.04(-3.15%)
Dec 02, 2024 1.210 1.310 1.205 1.270 124,529 +0.04(+3.25%)
Nov 29, 2024 1.270 1.270 1.220 1.230 33,831 -0.04(-3.15%)
Nov 27, 2024 1.230 1.320 1.190 1.270 210,209 +0.04(+3.25%)
Nov 26, 2024 1.270 1.270 1.200 1.230 72,281 -0.05(-3.91%)
Nov 25, 2024 1.290 1.350 1.200 1.280 1,288,308 +0.07(+5.79%)
Nov 22, 2024 1.190 1.230 1.170 1.210 64,072 +0.02(+1.68%)
Nov 21, 2024 1.190 1.224 1.170 1.190 67,836 +0.00(+0.00%)
Nov 20, 2024 1.210 1.210 1.150 1.190 101,041 -0.02(-1.65%)
Nov 19, 2024 1.170 1.230 1.150 1.210 98,724 +0.03(+2.54%)
Nov 18, 2024 1.270 1.290 1.150 1.180 291,771 -0.09(-7.09%)
Nov 15, 2024 1.310 1.350 1.230 1.270 310,226 -0.06(-4.51%)
Nov 14, 2024 1.370 1.400 1.280 1.330 199,214 -0.04(-2.92%)
Nov 13, 2024 1.390 1.390 1.350 1.370 48,738 -0.01(-0.72%)
Nov 12, 2024 1.370 1.390 1.350 1.380 48,396 -0.01(-0.72%)
Nov 11, 2024 1.440 1.440 1.360 1.390 85,549 -0.03(-2.11%)
Nov 08, 2024 1.360 1.420 1.330 1.420 143,270 +0.06(+4.41%)
Nov 07, 2024 1.370 1.380 1.330 1.360 59,822 +0.00(+0.00%)
Nov 06, 2024 1.310 1.400 1.290 1.360 150,809 +0.03(+2.26%)
Nov 05, 2024 1.330 1.370 1.310 1.330 47,079 -0.02(-1.48%)
Nov 04, 2024 1.320 1.365 1.300 1.350 111,798 +0.05(+3.85%)
Nov 01, 2024 1.310 1.320 1.285 1.300 58,399 +0.02(+1.56%)
Oct 31, 2024 1.290 1.300 1.235 1.280 156,628 -0.01(-0.78%)
Oct 30, 2024 1.350 1.350 1.290 1.290 199,990 -0.03(-2.27%)
Oct 29, 2024 1.320 1.340 1.305 1.320 138,010 -0.02(-1.49%)
Oct 28, 2024 1.310 1.370 1.300 1.340 295,347 +0.04(+3.08%)
Oct 25, 2024 1.370 1.370 1.300 1.300 149,408 -0.07(-5.11%)
Oct 24, 2024 1.360 1.380 1.340 1.370 120,216 +0.02(+1.48%)
Oct 23, 2024 1.350 1.350 1.310 1.350 165,468 +0.00(+0.00%)
Oct 22, 2024 1.360 1.380 1.310 1.350 163,229 -0.03(-2.17%)
Oct 21, 2024 1.450 1.450 1.370 1.380 109,921 -0.07(-4.83%)
Oct 18, 2024 1.390 1.455 1.380 1.450 217,772 +0.05(+3.57%)
Oct 17, 2024 1.330 1.450 1.330 1.400 279,760 +0.02(+1.45%)
Oct 16, 2024 1.300 1.390 1.260 1.380 669,365 +0.09(+6.98%)
Oct 15, 2024 1.370 1.390 1.285 1.290 2,354,457 -0.08(-5.84%)
Oct 14, 2024 1.320 1.380 1.310 1.370 107,037 +0.03(+2.24%)
Oct 11, 2024 1.380 1.380 1.290 1.340 290,778 -0.06(-4.29%)
Oct 10, 2024 1.360 1.420 1.360 1.400 89,200 +0.02(+1.45%)
Oct 09, 2024 1.410 1.420 1.380 1.380 101,252 -0.05(-3.50%)
Oct 08, 2024 1.380 1.430 1.380 1.430 79,703 +0.03(+2.14%)
Oct 07, 2024 1.400 1.405 1.360 1.400 207,457 +0.00(+0.00%)
Oct 04, 2024 1.450 1.450 1.380 1.400 101,499 -0.01(-0.71%)
Oct 03, 2024 1.450 1.450 1.390 1.410 160,864 -0.05(-3.42%)
Oct 02, 2024 1.440 1.460 1.420 1.460 162,255 +0.01(+0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.