Skip to main content

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

0.3620 -0.0006 (-0.17%)
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 0.3600 0.3747 0.3406 0.3620 759,295 -0.00(-0.17%)
Aug 28, 2025 0.3870 0.4690 0.3505 0.3626 4,844,213 -0.02(-6.14%)
Aug 27, 2025 0.3840 0.3898 0.3750 0.3863 234,617 -0.00(-0.95%)
Aug 26, 2025 0.4600 0.4721 0.3800 0.3900 874,574 -0.08(-16.13%)
Aug 25, 2025 0.4800 0.4941 0.4650 0.4650 207,541 -0.01(-3.12%)
Aug 22, 2025 0.4700 0.4839 0.4700 0.4800 245,380 +0.01(+2.13%)
Aug 21, 2025 0.4700 0.4870 0.4603 0.4700 137,559 +0.00(+0.00%)
Aug 20, 2025 0.4707 0.4843 0.4528 0.4700 251,642 -0.01(-1.07%)
Aug 19, 2025 0.4903 0.4966 0.4681 0.4751 443,281 -0.01(-3.06%)
Aug 18, 2025 0.4900 0.5000 0.4801 0.4901 95,891 -0.02(-2.97%)
Aug 15, 2025 0.5600 0.5867 0.4700 0.5051 1,314,436 -0.11(-17.94%)
Aug 14, 2025 0.6200 0.6250 0.5956 0.6155 141,313 -0.01(-2.15%)
Aug 13, 2025 0.6300 0.6400 0.5900 0.6290 347,560 +0.01(+2.28%)
Aug 12, 2025 0.5976 0.6300 0.5800 0.6150 325,415 +0.02(+3.89%)
Aug 11, 2025 0.6014 0.6200 0.5700 0.5920 304,451 -0.02(-3.74%)
Aug 08, 2025 0.6200 0.6600 0.5948 0.6150 862,200 +0.02(+2.50%)
Aug 07, 2025 0.5700 0.6200 0.5300 0.6000 889,713 +0.04(+8.05%)
Aug 06, 2025 0.5780 0.5972 0.5102 0.5553 1,320,968 +0.01(+1.15%)
Aug 05, 2025 0.5400 0.6313 0.5268 0.5490 2,453,511 +0.02(+3.60%)
Aug 04, 2025 0.4700 0.5449 0.4700 0.5299 689,897 +0.06(+12.74%)
Aug 01, 2025 0.4900 0.5000 0.4500 0.4700 246,555 -0.03(-6.19%)
Jul 31, 2025 0.5140 0.5140 0.4900 0.5010 99,235 -0.01(-1.76%)
Jul 30, 2025 0.5080 0.5103 0.4805 0.5100 139,931 -0.01(-1.16%)
Jul 29, 2025 0.5300 0.5364 0.5100 0.5160 185,675 -0.01(-1.58%)
Jul 28, 2025 0.5400 0.5716 0.5218 0.5243 267,539 -0.01(-1.30%)
Jul 25, 2025 0.5490 0.5490 0.5250 0.5312 100,048 +0.01(+1.14%)
Jul 24, 2025 0.5400 0.5380 0.5210 0.5252 160,402 -0.01(-2.74%)
Jul 23, 2025 0.5500 0.5500 0.5300 0.5400 109,487 +0.01(+1.31%)
Jul 22, 2025 0.5400 0.5485 0.5172 0.5330 99,891 -0.01(-1.28%)
Jul 21, 2025 0.5250 0.5400 0.5211 0.5399 136,551 +0.01(+2.45%)
Jul 18, 2025 0.5400 0.5400 0.5150 0.5270 172,051 -0.00(-0.62%)
Jul 17, 2025 0.5300 0.5497 0.5210 0.5303 156,911 +0.00(+0.06%)
Jul 16, 2025 0.5650 0.5800 0.5250 0.5300 324,203 -0.04(-6.62%)
Jul 15, 2025 0.6000 0.6000 0.5600 0.5676 138,477 -0.03(-5.40%)
Jul 14, 2025 0.6000 0.6000 0.5800 0.6000 113,115 +0.01(+2.01%)
Jul 11, 2025 0.6000 0.6000 0.5801 0.5882 83,430 -0.00(-0.32%)
Jul 10, 2025 0.6100 0.6100 0.5745 0.5901 252,539 -0.02(-2.67%)
Jul 09, 2025 0.5950 0.6070 0.5860 0.6063 116,816 +0.01(+1.88%)
Jul 08, 2025 0.5815 0.6070 0.5650 0.5951 38,614 +0.02(+2.76%)
Jul 07, 2025 0.5525 0.5890 0.5525 0.5791 85,490 -0.01(-2.03%)
Jul 03, 2025 0.5800 0.5975 0.5629 0.5911 31,226 +0.01(+1.81%)
Jul 02, 2025 0.5700 0.5998 0.5700 0.5806 53,625 +0.01(+1.86%)
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 Of Service.