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

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

0.4226 -0.0138 (-3.16%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 18, 2025 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 (%)
Sep 17, 2025 0.4200 0.4400 0.4140 0.4364 352,162 +0.01(+1.91%)
Sep 16, 2025 0.4200 0.4400 0.4100 0.4282 445,064 +0.00(+0.33%)
Sep 15, 2025 0.4295 0.4355 0.4100 0.4268 662,391 -0.01(-2.02%)
Sep 12, 2025 0.4382 0.4645 0.4241 0.4356 627,333 -0.01(-1.56%)
Sep 11, 2025 0.4681 0.5150 0.4250 0.4425 6,145,479 +0.01(+2.95%)
Sep 10, 2025 0.4334 0.4708 0.4200 0.4298 709,525 -0.02(-3.96%)
Sep 09, 2025 0.4400 0.4803 0.4316 0.4475 1,193,826 -0.02(-3.99%)
Sep 08, 2025 0.4197 0.4800 0.4197 0.4661 1,621,065 +0.03(+7.17%)
Sep 05, 2025 0.4026 0.4494 0.4026 0.4349 1,489,404 +0.03(+7.62%)
Sep 04, 2025 0.4475 0.4780 0.3895 0.4041 2,598,611 -0.03(-6.50%)
Sep 03, 2025 0.4250 0.4699 0.3817 0.4322 4,635,990 -0.02(-5.39%)
Sep 02, 2025 0.6045 0.6279 0.3625 0.4568 151,451,744 +0.09(+26.19%)
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 4,843,963 -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 157,171 +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.