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

Actelis Networks Inc (NQ: ASNS )

0.7800 +0.0300 (+4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 29, 2023 1.120 1.150 1.090 1.120 57,937 -0.02(-1.75%)
Dec 28, 2023 1.070 1.230 1.050 1.140 1,676,480 +0.05(+4.59%)
Dec 27, 2023 1.110 1.110 1.060 1.090 15,581 +0.00(+0.00%)
Dec 26, 2023 1.100 1.118 1.080 1.090 14,032 -0.02(-1.43%)
Dec 22, 2023 1.100 1.120 1.100 1.106 3,035 +0.03(+2.39%)
Dec 21, 2023 1.090 1.100 1.060 1.080 14,494 -0.02(-1.39%)
Dec 20, 2023 1.130 1.130 1.080 1.095 20,461 -0.03(-3.08%)
Dec 19, 2023 1.100 1.131 1.100 1.130 9,174 +0.04(+3.67%)
Dec 18, 2023 1.140 1.140 1.060 1.090 71,289 -0.12(-9.92%)
Dec 15, 2023 1.260 1.390 1.200 1.210 62,128 -0.07(-5.47%)
Dec 14, 2023 1.140 1.330 1.080 1.280 152,599 +0.16(+14.29%)
Dec 13, 2023 1.110 1.130 1.100 1.120 17,623 +0.01(+0.90%)
Dec 12, 2023 1.110 1.188 1.110 1.110 9,171 -0.02(-2.20%)
Dec 11, 2023 1.160 1.170 1.110 1.135 35,051 -0.04(-3.40%)
Dec 08, 2023 1.230 1.230 1.100 1.175 36,527 -0.05(-4.21%)
Dec 07, 2023 1.410 1.410 1.210 1.227 50,047 -0.18(-13.01%)
Dec 06, 2023 1.430 1.530 1.300 1.410 87,637 +0.00(+0.00%)
Dec 05, 2023 1.320 1.600 1.290 1.410 126,506 +0.05(+3.68%)
Dec 04, 2023 1.210 1.390 1.150 1.360 81,357 +0.13(+10.57%)
Dec 01, 2023 1.190 1.350 1.110 1.230 105,154 -0.05(-3.91%)
Nov 30, 2023 1.170 1.400 1.170 1.280 433,628 +0.09(+8.00%)
Nov 29, 2023 1.120 1.290 1.060 1.185 207,545 +0.10(+8.73%)
Nov 28, 2023 1.070 1.095 1.060 1.090 9,085 +0.00(+0.00%)
Nov 27, 2023 1.080 1.120 1.070 1.090 8,361 -0.01(-0.91%)
Nov 24, 2023 1.120 1.120 1.070 1.100 4,972 +0.00(+0.00%)
Nov 22, 2023 1.090 1.110 1.080 1.100 4,815 +0.00(+0.00%)
Nov 21, 2023 1.120 1.120 1.090 1.100 8,225 -0.02(-1.79%)
Nov 20, 2023 1.100 1.140 1.080 1.120 14,059 +0.04(+3.70%)
Nov 17, 2023 1.090 1.090 1.059 1.080 11,510 +0.03(+2.86%)
Nov 16, 2023 1.100 1.110 1.050 1.050 28,731 -0.08(-7.08%)
Nov 15, 2023 1.130 1.140 1.080 1.130 18,162 +0.00(+0.00%)
Nov 14, 2023 1.140 1.190 1.086 1.130 23,808 +0.03(+2.73%)
Nov 13, 2023 1.100 1.120 1.070 1.100 19,127 -0.03(-2.65%)
Nov 10, 2023 1.130 1.170 1.070 1.130 21,091 +0.01(+0.89%)
Nov 09, 2023 1.160 1.210 1.120 1.120 25,062 -0.03(-2.61%)
Nov 08, 2023 1.190 1.220 1.150 1.150 4,792 -0.09(-7.26%)
Nov 07, 2023 1.190 1.300 1.190 1.240 8,499 +0.02(+1.64%)
Nov 06, 2023 1.234 1.289 1.210 1.220 4,561 -0.05(-3.94%)
Nov 03, 2023 1.220 1.559 1.130 1.270 115,176 +0.09(+8.08%)
Nov 02, 2023 1.180 1.240 1.120 1.175 6,462 +0.06(+4.92%)
Nov 01, 2023 1.150 1.220 1.100 1.120 12,032 -0.05(-4.27%)
Oct 31, 2023 1.080 1.210 1.080 1.170 39,114 +0.07(+6.36%)
Oct 30, 2023 1.100 1.190 1.030 1.100 37,427 -0.04(-3.51%)
Oct 27, 2023 1.150 1.180 1.120 1.140 18,592 -0.02(-1.72%)
Oct 26, 2023 1.185 1.185 1.096 1.160 24,912 +0.05(+4.50%)
Oct 25, 2023 1.110 1.200 1.090 1.110 34,352 -0.03(-2.63%)
Oct 24, 2023 1.110 1.200 1.090 1.140 29,316 +0.03(+2.70%)
Oct 23, 2023 1.140 1.180 1.110 1.110 30,837 -0.05(-4.31%)
Oct 20, 2023 1.160 1.260 1.110 1.160 51,277 -0.06(-4.92%)
Oct 19, 2023 1.170 1.250 1.120 1.220 64,078 -0.03(-2.40%)
Oct 18, 2023 1.510 1.510 1.230 1.250 126,037 -0.23(-15.54%)
Oct 17, 2023 1.280 1.690 1.257 1.480 598,420 +0.30(+25.42%)
Oct 16, 2023 1.150 1.280 1.160 1.180 46,376 +0.00(+0.00%)
Oct 13, 2023 1.100 1.200 1.100 1.180 54,620 +0.10(+9.26%)
Oct 12, 2023 1.250 1.320 1.070 1.080 63,768 -0.14(-11.48%)
Oct 11, 2023 1.150 1.275 1.150 1.220 25,271 +0.05(+4.27%)
Oct 10, 2023 1.070 1.189 1.070 1.170 34,615 +0.07(+6.36%)
Oct 09, 2023 1.110 1.170 1.030 1.100 32,770 -0.03(-2.65%)
Oct 06, 2023 1.135 1.198 1.080 1.130 45,591 +0.00(+0.00%)
Oct 05, 2023 1.180 1.200 1.120 1.130 13,801 -0.04(-3.42%)
Oct 04, 2023 1.180 1.270 1.160 1.170 17,658 -0.03(-2.50%)
Oct 03, 2023 1.210 1.239 1.110 1.200 23,269 -0.05(-4.00%)
Oct 02, 2023 1.150 1.280 1.100 1.250 102,055 +0.15(+13.64%)
Sep 29, 2023 1.040 1.140 1.040 1.100 73,316 -0.01(-0.90%)
Sep 28, 2023 1.300 1.300 1.020 1.110 836,469 -0.07(-5.93%)
Sep 27, 2023 1.220 1.220 1.120 1.180 755,182 +0.04(+3.51%)
Sep 26, 2023 1.150 1.210 1.100 1.140 53,196 -0.04(-3.39%)
Sep 25, 2023 1.190 1.194 1.150 1.180 19,699 -0.04(-3.28%)
Sep 22, 2023 1.220 1.290 1.160 1.220 30,476 +0.02(+1.66%)
Sep 21, 2023 1.210 1.260 1.200 1.200 9,072 -0.05(-3.99%)
Sep 20, 2023 1.290 1.290 1.230 1.250 24,049 -0.02(-1.57%)
Sep 19, 2023 1.200 1.270 1.200 1.270 45,652 +0.02(+1.60%)
Sep 18, 2023 1.220 1.280 1.220 1.250 32,148 +0.00(+0.40%)
Sep 15, 2023 1.280 1.280 1.210 1.245 43,676 +0.02(+1.22%)
Sep 14, 2023 1.330 1.435 1.180 1.230 246,997 -0.12(-9.23%)
Sep 13, 2023 1.670 1.690 1.250 1.355 560,363 -0.35(-20.76%)
Sep 12, 2023 1.370 1.850 1.220 1.710 1,118,390 +0.37(+27.61%)
Sep 11, 2023 1.210 1.390 1.180 1.340 81,156 +0.03(+2.29%)
Sep 08, 2023 1.270 1.540 1.060 1.310 267,330 -0.07(-5.31%)
Sep 07, 2023 1.640 1.740 1.350 1.383 807,253 -0.05(-3.59%)
Sep 06, 2023 1.390 1.440 1.330 1.435 163,467 +0.12(+9.54%)
Sep 05, 2023 1.370 1.390 1.290 1.310 115,697 -0.09(-6.33%)
Sep 01, 2023 1.310 1.480 1.220 1.399 274,181 +0.16(+12.79%)
Aug 31, 2023 1.270 1.350 1.210 1.240 154,434 +0.03(+2.48%)
Aug 30, 2023 1.200 1.300 1.191 1.210 43,399 +0.03(+2.54%)
Aug 29, 2023 1.200 1.310 1.160 1.180 60,675 -0.05(-4.07%)
Aug 28, 2023 1.130 1.260 1.115 1.230 36,191 +0.09(+7.89%)
Aug 25, 2023 1.130 1.180 1.060 1.140 79,150 +0.01(+0.88%)
Aug 24, 2023 1.210 1.340 1.060 1.130 138,007 -0.11(-8.86%)
Aug 23, 2023 1.200 1.285 1.176 1.240 20,233 +0.02(+1.64%)
Aug 22, 2023 1.280 1.280 1.150 1.220 29,551 -0.04(-3.17%)
Aug 21, 2023 1.300 1.360 1.210 1.260 61,301 -0.07(-5.26%)
Aug 18, 2023 1.360 1.380 1.300 1.330 38,022 -0.03(-2.21%)
Aug 17, 2023 1.260 1.370 1.230 1.360 194,918 +0.05(+3.58%)
Aug 16, 2023 1.350 1.410 1.200 1.313 183,208 -0.08(-5.54%)
Aug 15, 2023 1.380 1.490 1.249 1.390 348,950 -0.13(-8.55%)
Aug 14, 2023 1.530 1.730 1.310 1.520 4,706,823 +0.12(+8.57%)
Aug 11, 2023 1.320 1.450 1.235 1.400 273,267 +0.12(+9.37%)
Aug 10, 2023 1.500 1.630 1.230 1.280 528,743 -0.22(-14.67%)
Aug 09, 2023 2.650 2.670 1.435 1.500 4,518,941 -0.70(-31.82%)
Aug 08, 2023 2.110 2.440 2.100 2.200 10,609 +0.04(+1.85%)
Aug 07, 2023 2.140 2.260 2.020 2.160 38,637 -0.15(-6.49%)
Aug 04, 2023 2.230 2.590 2.050 2.310 13,206 +0.01(+0.43%)
Aug 03, 2023 2.380 2.420 2.260 2.300 4,337 -0.06(-2.54%)
Aug 02, 2023 2.530 2.530 2.290 2.360 7,038 -0.06(-2.48%)
Aug 01, 2023 2.430 2.610 2.310 2.420 19,552 -0.01(-0.41%)
Jul 31, 2023 2.200 2.590 2.197 2.430 18,038 +0.08(+3.40%)
Jul 28, 2023 2.120 2.770 2.120 2.350 37,373 +0.19(+8.80%)
Jul 27, 2023 2.370 2.520 2.040 2.160 35,380 -0.28(-11.48%)
Jul 26, 2023 2.690 2.740 2.080 2.440 37,513 -0.16(-6.15%)
Jul 25, 2023 2.610 2.810 2.570 2.600 45,329 -0.09(-3.35%)
Jul 24, 2023 2.750 3.009 2.510 2.690 43,042 -0.15(-5.28%)
Jul 21, 2023 3.010 3.010 2.733 2.840 20,207 -0.19(-6.27%)
Jul 20, 2023 2.980 3.115 2.850 3.030 34,336 +0.10(+3.41%)
Jul 19, 2023 2.910 3.020 2.850 2.930 11,802 -0.05(-1.68%)
Jul 18, 2023 3.140 3.310 2.860 2.980 48,803 -0.42(-12.35%)
Jul 17, 2023 3.240 3.400 3.080 3.400 38,877 +0.15(+4.62%)
Jul 14, 2023 3.460 3.460 3.240 3.250 8,108 -0.22(-6.34%)
Jul 13, 2023 3.280 3.495 3.100 3.470 32,697 +0.20(+6.12%)
Jul 12, 2023 3.370 3.810 3.220 3.270 58,054 -0.01(-0.30%)
Jul 11, 2023 2.910 3.710 2.850 3.280 93,441 +0.37(+12.71%)
Jul 10, 2023 2.890 2.990 2.890 2.910 6,822 +0.00(+0.00%)
Jul 07, 2023 2.920 3.160 2.910 2.910 9,441 -0.12(-3.96%)
Jul 06, 2023 3.050 3.060 2.920 3.030 6,242 -0.11(-3.50%)
Jul 05, 2023 3.140 3.200 2.900 3.140 7,039 +0.12(+3.97%)
Jul 03, 2023 3.030 3.180 3.020 3.020 821 -0.16(-5.03%)
Jun 30, 2023 3.020 3.350 3.020 3.180 8,325 +0.19(+6.35%)
Jun 29, 2023 3.070 3.080 2.850 2.990 13,978 +0.02(+0.50%)
Jun 28, 2023 2.975 2.975 2.975 2.975 874 +0.00(+0.07%)
Jun 27, 2023 2.871 3.010 2.850 2.973 7,467 +0.01(+0.43%)
Jun 26, 2023 2.850 3.140 2.850 2.960 21,109 +0.02(+0.68%)
Jun 23, 2023 2.890 3.140 2.850 2.940 9,178 -0.17(-5.47%)
Jun 22, 2023 3.030 3.140 3.010 3.110 4,460 +0.05(+1.63%)
Jun 21, 2023 3.100 3.220 3.060 3.060 6,895 -0.03(-0.97%)
Jun 20, 2023 3.080 3.400 3.000 3.090 80,271 +0.07(+2.32%)
Jun 16, 2023 3.080 3.650 3.000 3.020 39,635 +0.01(+0.33%)
Jun 15, 2023 2.850 3.135 2.820 3.010 9,643 -0.69(-18.65%)
May 08, 2023 3.890 4.700 3.610 3.700 136,460 -0.51(-12.11%)
May 05, 2023 4.250 5.370 3.650 4.210 973,233 -0.82(-16.30%)
May 04, 2023 3.670 11.26 3.500 5.030 8,734,541 +1.45(+40.50%)
May 03, 2023 3.380 4.850 3.160 3.580 436,164 -2.93(-45.01%)
May 02, 2023 2.930 9.580 2.620 6.510 2,263,964 +3.47(+114.14%)
May 01, 2023 3.610 3.950 2.800 3.040 62,157 -0.40(-11.63%)
Apr 28, 2023 3.260 3.480 3.250 3.440 15,114 +0.20(+6.19%)
Apr 27, 2023 2.980 3.400 2.900 3.240 28,961 +0.42(+14.88%)
Apr 26, 2023 2.850 3.085 2.781 2.820 34,768 +0.01(+0.36%)
Apr 25, 2023 2.920 3.150 2.770 2.810 94,224 -0.07(-2.43%)
Apr 24, 2023 2.950 3.060 2.630 2.880 33,104 -0.13(-4.28%)
Apr 21, 2023 2.940 3.179 2.910 3.009 23,197 -0.17(-5.38%)
Apr 20, 2023 3.650 3.740 3.040 3.180 38,637 -0.60(-15.88%)
Apr 19, 2023 3.100 5.400 3.100 3.780 424,463 +0.18(+5.00%)
Apr 18, 2023 3.000 3.950 3.000 3.600 19,647 +0.50(+16.13%)
Apr 17, 2023 3.200 3.200 3.100 3.100 257 +0.10(+3.30%)
Apr 14, 2023 3.000 3.200 3.000 3.001 4,341 -0.02(-0.63%)
Apr 13, 2023 3.023 3.200 3.001 3.020 2,303 -0.00(-0.10%)
Apr 12, 2023 3.200 3.200 3.023 3.023 429 -0.18(-5.53%)
Apr 11, 2023 3.448 3.448 3.200 3.200 4,052 -0.01(-0.28%)
Apr 10, 2023 3.212 3.300 3.203 3.209 1,525 +0.16(+5.21%)
Apr 06, 2023 3.051 3.300 3.050 3.050 2,197 +0.00(+0.00%)
Apr 05, 2023 3.200 3.289 3.050 3.050 2,545 -0.15(-4.72%)
Apr 04, 2023 3.074 3.280 3.050 3.201 1,455 +0.13(+4.13%)
Apr 03, 2023 3.197 3.700 3.004 3.074 3,685 -0.13(-4.06%)
Mar 31, 2023 3.277 3.700 3.101 3.204 1,226 -0.07(-2.23%)
Mar 30, 2023 3.600 3.655 3.003 3.277 7,810 -0.22(-6.37%)
Mar 29, 2023 3.700 3.699 3.500 3.500 2,683 -0.10(-2.80%)
Mar 28, 2023 3.602 3.602 3.600 3.601 282 -0.11(-2.94%)
Mar 27, 2023 3.800 3.800 3.600 3.710 798 +0.11(+3.06%)
Mar 24, 2023 3.800 3.801 3.600 3.600 1,851 -0.01(-0.17%)
Mar 23, 2023 3.600 4.000 3.600 3.606 1,848 +0.01(+0.17%)
Mar 22, 2023 3.800 3.800 3.600 3.600 2,738 -0.16(-4.26%)
Mar 21, 2023 3.762 3.870 3.760 3.760 2,767 +0.00(+0.00%)
Mar 20, 2023 3.841 4.144 3.700 3.760 7,565 -0.20(-5.05%)
Mar 17, 2023 4.490 4.699 3.707 3.960 17,992 -0.66(-14.19%)
Mar 16, 2023 4.392 5.000 3.707 4.615 10,935 -0.08(-1.81%)
Mar 15, 2023 4.050 4.700 4.050 4.700 111 -0.30(-6.00%)
Mar 14, 2023 4.300 5.000 4.083 5.000 7,877 +0.05(+0.95%)
Mar 13, 2023 5.400 5.400 4.100 4.953 4,436 +0.85(+20.80%)
Mar 10, 2023 4.700 4.747 4.000 4.100 7,382 -0.90(-17.97%)
Mar 09, 2023 4.900 5.500 4.650 4.998 1,433 -0.20(-3.87%)
Mar 08, 2023 4.975 5.406 4.499 5.199 6,479 -0.11(-2.05%)
Mar 07, 2023 5.139 5.424 4.650 5.308 2,255 -0.12(-2.16%)
Mar 06, 2023 5.900 5.900 5.000 5.425 5,612 -0.28(-4.84%)
Mar 03, 2023 5.320 6.000 5.200 5.701 11,992 +0.60(+11.78%)
Mar 02, 2023 4.947 5.330 4.522 5.100 6,167 +0.00(+0.00%)
Mar 01, 2023 4.800 6.000 4.800 5.100 32,940 +0.30(+6.23%)
Feb 28, 2023 3.813 4.950 3.711 4.801 11,304 +0.80(+19.97%)
Feb 27, 2023 5.000 5.000 3.900 4.002 2,401 +0.12(+3.04%)
Feb 24, 2023 3.880 3.958 3.713 3.884 2,097 -0.12(-2.90%)
Feb 23, 2023 4.410 4.527 3.774 4.000 14,365 -0.44(-9.83%)
Feb 22, 2023 4.500 4.700 4.303 4.436 2,254 -0.17(-3.69%)
Feb 21, 2023 4.800 4.803 4.606 4.606 2,379 -0.19(-4.04%)
Feb 17, 2023 4.804 5.000 4.607 4.800 900 -0.00(-0.06%)
Feb 16, 2023 4.901 4.901 4.701 4.803 2,586 -0.10(-1.98%)
Feb 15, 2023 5.110 5.111 4.799 4.900 3,772 -0.20(-3.92%)
Feb 14, 2023 5.200 5.200 5.000 5.100 3,610 -0.03(-0.62%)
Feb 13, 2023 5.400 5.499 5.132 5.132 4,956 -0.07(-1.35%)
Feb 10, 2023 5.384 5.500 5.202 5.202 4,681 -0.40(-7.09%)
Feb 09, 2023 6.100 6.200 5.511 5.599 8,746 -0.60(-9.69%)
Feb 08, 2023 6.600 6.750 6.000 6.200 7,435 -0.40(-6.06%)
Feb 07, 2023 6.001 6.699 5.702 6.600 21,021 +0.50(+8.20%)
Feb 06, 2023 6.200 6.200 6.100 6.100 2,252 -0.10(-1.58%)
Feb 03, 2023 5.913 6.200 5.913 6.198 2,284 +0.15(+2.45%)
Feb 02, 2023 6.150 6.200 5.900 6.050 6,337 -0.10(-1.63%)
Feb 01, 2023 5.900 6.321 5.795 6.150 4,807 +0.55(+9.82%)
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%)
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.