Skip to main content

Actelis Networks Inc (NQ: ASNS )

1.031 UNCHANGED
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 41.50 41.70 35.50 36.30 42,993 -3.70(-9.25%)
Jun 28, 2018 50.40 73.90 39.50 40.00 144,199 -141.90(-78.01%)
Jun 27, 2018 182.70 185.30 171.10 181.90 3,328 -0.40(-0.22%)
Jun 26, 2018 164.20 182.80 164.20 182.30 2,257 +0.90(+0.50%)
Jun 25, 2018 187.40 187.40 176.50 181.40 3,772 -8.00(-4.22%)
Jun 22, 2018 166.20 189.90 157.24 189.40 11,857 +24.10(+14.58%)
Jun 21, 2018 163.45 167.90 162.75 165.30 2,069 -3.40(-2.02%)
Jun 20, 2018 169.30 181.00 163.70 168.70 3,522 -0.40(-0.24%)
Jun 19, 2018 164.60 175.55 163.70 169.10 4,420 +3.10(+1.87%)
Jun 18, 2018 160.40 170.70 160.40 166.00 7,236 +5.50(+3.43%)
Jun 15, 2018 164.30 164.30 160.50 6,251 -3.80(-2.31%)
Jun 14, 2018 168.00 176.15 161.30 164.30 5,477 -3.30(-1.97%)
Jun 13, 2018 176.50 183.90 165.90 167.60 4,790 -8.70(-4.93%)
Jun 12, 2018 181.60 188.80 170.40 176.30 4,274 -4.80(-2.65%)
Jun 11, 2018 174.60 184.80 171.75 181.10 4,214 +6.70(+3.84%)
Jun 08, 2018 176.20 181.00 173.00 174.40 3,836 -2.60(-1.47%)
Jun 07, 2018 172.17 182.49 168.19 177.00 3,289 +1.90(+1.09%)
Jun 06, 2018 182.50 169.90 175.10 3,335 +5.20(+3.06%)
Jun 05, 2018 171.30 185.05 168.10 169.90 3,678 -1.10(-0.64%)
Jun 04, 2018 174.80 190.00 170.50 171.00 3,206 -4.10(-2.34%)
Jun 01, 2018 172.90 176.30 165.70 175.10 1,292 +2.90(+1.68%)
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%)
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.