Skip to main content

Actelis Networks Inc (NQ: ASNS )

1.860 +0.180 (+10.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 1.770 1.840 1.530 1.680 9,707,770 +0.11(+7.01%)
Jul 10, 2024 1.540 1.610 1.510 1.570 3,917,488 +0.02(+1.29%)
Jul 09, 2024 1.620 1.630 1.515 1.550 464,897 -0.04(-2.52%)
Jul 08, 2024 1.600 1.670 1.570 1.590 564,391 -0.01(-0.63%)
Jul 05, 2024 1.650 1.715 1.590 1.600 573,002 -0.10(-5.88%)
Jul 03, 2024 1.790 1.810 1.700 1.700 454,563 -0.04(-2.30%)
Jul 02, 2024 2.000 2.000 1.730 1.740 1,351,868 -0.28(-13.86%)
Jul 01, 2024 1.980 2.310 1.800 2.020 5,044,125 -0.29(-12.55%)
Jun 28, 2024 1.630 2.730 1.520 2.310 71,610,336 +0.83(+56.08%)
Jun 27, 2024 1.470 1.530 1.430 1.480 1,847,230 +0.03(+2.07%)
Jun 26, 2024 1.480 1.540 1.430 1.450 309,522 -0.09(-5.84%)
Jun 25, 2024 1.720 1.740 1.500 1.540 732,618 -0.16(-9.41%)
Jun 24, 2024 1.950 2.040 1.680 1.700 810,041 -0.17(-9.09%)
Jun 21, 2024 1.700 1.980 1.660 1.870 987,195 +0.09(+5.06%)
Jun 20, 2024 1.750 1.997 1.730 1.780 1,998,531 -0.34(-16.04%)
Jun 18, 2024 2.420 2.550 1.800 2.120 51,371,496 +0.97(+84.35%)
Jun 17, 2024 1.310 1.320 1.040 1.150 7,147,531 -0.20(-14.81%)
Jun 14, 2024 1.390 1.460 1.329 1.350 436,675 -0.08(-5.59%)
Jun 13, 2024 1.430 1.490 1.353 1.430 556,315 -0.07(-4.67%)
Jun 12, 2024 1.440 1.530 1.350 1.500 2,596,499 +0.10(+7.14%)
Jun 11, 2024 1.580 1.660 1.380 1.400 678,106 -0.25(-15.15%)
Jun 10, 2024 1.460 1.782 1.460 1.650 1,745,736 +0.09(+5.77%)
Jun 07, 2024 1.720 1.800 1.381 1.560 2,697,893 -0.41(-20.81%)
Jun 06, 2024 2.260 2.460 1.950 1.970 8,472,274 -1.75(-47.04%)
Jun 05, 2024 3.710 4.600 2.059 3.720 89,138,168 +3.25(+691.49%)
Jun 04, 2024 0.4500 0.4869 0.4500 0.4700 11,497,169 +0.00(+0.43%)
Jun 03, 2024 0.4800 0.4890 0.4365 0.4680 67,519 +0.03(+7.34%)
May 31, 2024 0.4505 0.4823 0.4360 0.4360 46,793 -0.05(-10.01%)
May 30, 2024 0.4700 0.4845 0.4303 0.4845 81,304 +0.00(+1.00%)
May 29, 2024 0.4336 0.4950 0.4186 0.4797 201,759 -0.01(-1.62%)
May 28, 2024 0.4999 0.5400 0.4410 0.4876 176,156 -0.06(-10.53%)
May 24, 2024 0.5258 0.5450 0.3598 0.5450 942,474 -0.00(-0.04%)
May 23, 2024 0.7200 0.7889 0.5325 0.5452 13,206,234 +0.03(+4.85%)
May 22, 2024 0.5202 0.5466 0.5200 0.5200 11,503 -0.01(-1.89%)
May 21, 2024 0.5300 0.5751 0.5100 0.5300 48,680 +0.02(+3.23%)
May 20, 2024 0.5000 0.5588 0.5000 0.5134 14,335 -0.01(-1.46%)
May 17, 2024 0.5308 0.5400 0.5000 0.5210 25,903 +0.01(+1.96%)
May 16, 2024 0.5400 0.5700 0.5110 0.5110 18,291 -0.04(-6.44%)
May 15, 2024 0.5193 0.5505 0.5009 0.5462 63,890 -0.00(-0.87%)
May 14, 2024 0.4996 0.5671 0.4996 0.5510 72,279 +0.01(+2.06%)
May 13, 2024 0.5500 0.5803 0.4546 0.5399 119,252 -0.02(-4.02%)
May 10, 2024 0.6000 0.6000 0.5350 0.5625 115,710 -0.01(-1.32%)
May 09, 2024 0.5878 0.6280 0.5300 0.5700 99,354 -0.01(-1.72%)
May 08, 2024 0.5800 0.6239 0.5775 0.5800 72,113 -0.02(-2.67%)
May 07, 2024 0.5937 0.6273 0.5800 0.5959 39,198 -0.02(-2.65%)
May 06, 2024 0.6700 0.6703 0.5855 0.6121 210,101 -0.02(-2.69%)
May 03, 2024 0.5800 0.6800 0.5700 0.6290 215,320 +0.03(+4.83%)
May 02, 2024 0.7900 0.8295 0.5600 0.6000 3,835,595 -0.19(-24.04%)
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.