Skip to main content

Actelis Networks Inc (NQ: ASNS )

1.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 1.370 1.380 1.330 1.360 59,822 +0.00(+0.00%)
Nov 06, 2024 1.310 1.400 1.290 1.360 150,809 +0.03(+2.26%)
Nov 05, 2024 1.330 1.370 1.310 1.330 47,079 -0.02(-1.48%)
Nov 04, 2024 1.320 1.365 1.300 1.350 111,798 +0.05(+3.85%)
Nov 01, 2024 1.310 1.320 1.285 1.300 58,399 +0.02(+1.56%)
Oct 31, 2024 1.290 1.300 1.235 1.280 156,628 -0.01(-0.78%)
Oct 30, 2024 1.350 1.350 1.290 1.290 199,990 -0.03(-2.27%)
Oct 29, 2024 1.320 1.340 1.305 1.320 138,010 -0.02(-1.49%)
Oct 28, 2024 1.310 1.370 1.300 1.340 295,347 +0.04(+3.08%)
Oct 25, 2024 1.370 1.370 1.300 1.300 149,408 -0.07(-5.11%)
Oct 24, 2024 1.360 1.380 1.340 1.370 120,216 +0.02(+1.48%)
Oct 23, 2024 1.350 1.350 1.310 1.350 165,468 +0.00(+0.00%)
Oct 22, 2024 1.360 1.380 1.310 1.350 163,229 -0.03(-2.17%)
Oct 21, 2024 1.450 1.450 1.370 1.380 109,921 -0.07(-4.83%)
Oct 18, 2024 1.390 1.455 1.380 1.450 217,772 +0.05(+3.57%)
Oct 17, 2024 1.330 1.450 1.330 1.400 279,760 +0.02(+1.45%)
Oct 16, 2024 1.300 1.390 1.260 1.380 669,365 +0.09(+6.98%)
Oct 15, 2024 1.370 1.390 1.285 1.290 2,354,457 -0.08(-5.84%)
Oct 14, 2024 1.320 1.380 1.310 1.370 107,037 +0.03(+2.24%)
Oct 11, 2024 1.380 1.380 1.290 1.340 290,778 -0.06(-4.29%)
Oct 10, 2024 1.360 1.420 1.360 1.400 89,200 +0.02(+1.45%)
Oct 09, 2024 1.410 1.420 1.380 1.380 101,252 -0.05(-3.50%)
Oct 08, 2024 1.380 1.430 1.380 1.430 79,703 +0.03(+2.14%)
Oct 07, 2024 1.400 1.405 1.360 1.400 207,457 +0.00(+0.00%)
Oct 04, 2024 1.450 1.450 1.380 1.400 101,499 -0.01(-0.71%)
Oct 03, 2024 1.450 1.450 1.390 1.410 160,864 -0.05(-3.42%)
Oct 02, 2024 1.440 1.460 1.420 1.460 162,255 +0.01(+0.69%)
Oct 01, 2024 1.460 1.460 1.390 1.450 247,503 +0.00(+0.00%)
Sep 30, 2024 1.390 1.470 1.390 1.450 332,495 +0.05(+3.57%)
Sep 27, 2024 1.520 1.539 1.390 1.400 540,724 -0.13(-8.50%)
Sep 26, 2024 1.460 1.540 1.460 1.530 274,142 +0.05(+3.38%)
Sep 25, 2024 1.570 1.570 1.460 1.480 340,616 -0.07(-4.52%)
Sep 24, 2024 1.570 1.590 1.510 1.550 190,111 -0.03(-1.90%)
Sep 23, 2024 1.550 1.600 1.510 1.580 232,722 +0.06(+3.61%)
Sep 20, 2024 1.480 1.570 1.480 1.525 320,126 +0.02(+1.67%)
Sep 19, 2024 1.630 1.650 1.480 1.500 649,486 -0.15(-9.09%)
Sep 18, 2024 1.670 1.700 1.605 1.650 382,530 -0.01(-0.60%)
Sep 17, 2024 1.670 1.740 1.630 1.660 346,330 +0.00(+0.00%)
Sep 16, 2024 1.700 1.710 1.640 1.660 225,112 -0.03(-1.78%)
Sep 13, 2024 1.730 1.780 1.675 1.690 616,470 +0.00(+0.00%)
Sep 12, 2024 1.600 1.750 1.550 1.690 650,425 +0.07(+4.32%)
Sep 11, 2024 1.540 1.690 1.450 1.620 1,514,224 -0.04(-2.70%)
Sep 10, 2024 1.770 1.830 1.580 1.665 12,197,702 +0.18(+11.74%)
Sep 09, 2024 1.410 1.500 1.330 1.490 7,895,068 +0.08(+5.67%)
Sep 06, 2024 1.430 1.450 1.370 1.410 180,167 -0.02(-1.40%)
Sep 05, 2024 1.500 1.509 1.410 1.430 306,126 -0.09(-5.92%)
Sep 04, 2024 1.470 1.575 1.450 1.520 255,841 -0.01(-0.65%)
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.