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 (%)
Jan 31, 2023 6.399 6.399 5.600 5.600 4,742 -0.90(-13.83%)
Jan 30, 2023 6.500 6.500 5.367 6.499 3,489 -0.00(-0.02%)
Jan 27, 2023 6.400 6.500 6.300 6.500 3,839 +0.00(+0.02%)
Jan 26, 2023 6.465 6.500 6.300 6.499 4,053 -0.17(-2.49%)
Jan 25, 2023 5.649 6.899 5.649 6.665 12,653 +1.02(+17.99%)
Jan 24, 2023 5.250 6.000 5.201 5.649 1,529 +0.40(+7.60%)
Jan 23, 2023 5.030 5.250 5.005 5.250 109 +0.22(+4.37%)
Jan 20, 2023 6.000 6.000 5.030 5.030 1,488 +0.07(+1.43%)
Jan 19, 2023 4.998 4.999 4.899 4.959 643 -0.05(-1.00%)
Jan 18, 2023 5.900 6.000 4.900 5.009 3,946 -0.99(-16.50%)
Jan 17, 2023 4.896 6.500 4.800 5.999 8,102 +1.15(+23.67%)
Jan 13, 2023 4.899 4.900 4.770 4.851 3,488 -0.05(-0.98%)
Jan 12, 2023 4.920 4.920 4.701 4.899 767 -0.06(-1.29%)
Jan 11, 2023 4.701 4.999 4.701 4.963 679 +0.26(+5.48%)
Jan 10, 2023 4.874 4.874 4.705 4.705 104 +0.10(+2.19%)
Jan 06, 2023 4.604 9 -0.40(-7.92%)
Jan 05, 2023 5.001 5.225 5.000 5.000 101 -0.01(-0.18%)
Jan 04, 2023 5.047 5.299 4.768 5.009 2,906 +0.29(+6.21%)
Jan 03, 2023 5.499 5.499 4.406 4.716 1,186 -0.06(-1.17%)
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%)
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.