Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 23, 2026	0.2990	0.4480	0.2950	0.4300	19,126,816	+0.12(+39.57%)
Mar 20, 2026	0.2946	0.3269	0.2650	0.3081	6,609,249	+0.02(+6.17%)
Mar 19, 2026	0.2943	0.3375	0.2798	0.2902	46,977,824	+0.02(+7.01%)
Mar 18, 2026	0.3250	0.3250	0.2635	0.2712	11,340,169	-0.06(-17.82%)
Mar 17, 2026	0.3400	0.3400	0.2980	0.3300	4,139,106	-0.02(-5.71%)
Mar 16, 2026	0.4000	0.4026	0.3303	0.3500	6,321,724	-0.05(-13.28%)
Mar 13, 2026	0.4260	0.4450	0.3842	0.4036	7,561,058	-0.05(-11.06%)
Mar 12, 2026	0.4803	0.4990	0.4250	0.4538	17,475,836	-0.10(-18.23%)
Mar 11, 2026	0.4660	0.6800	0.4272	0.5550	379,433,984	+0.18(+47.57%)
Mar 10, 2026	0.3333	0.4260	0.3333	0.3761	7,684,127	-0.02(-5.57%)
Mar 09, 2026	0.3270	0.4980	0.3139	0.3983	69,067,920	+0.08(+24.12%)
Mar 06, 2026	0.3504	0.3538	0.3174	0.3209	13,011,000	-0.07(-18.55%)
Mar 05, 2026	0.3900	0.4500	0.3267	0.3940	50,116,680	-0.15(-26.94%)
Mar 04, 2026	0.4135	0.7331	0.3978	0.5393	1,066,085,824	+0.35(+186.56%)
Mar 03, 2026	0.1900	0.1930	0.1805	0.1882	13,561,294	-0.00(-0.21%)
Mar 02, 2026	0.1800	0.1923	0.1686	0.1886	1,232,678	+0.00(+1.95%)
Feb 27, 2026	0.1900	0.1900	0.1801	0.1850	425,793	+0.00(+1.09%)
Feb 26, 2026	0.2092	0.2092	0.1750	0.1830	892,067	-0.02(-9.85%)
Feb 25, 2026	0.1960	0.2149	0.1903	0.2030	1,637,652	+0.00(+2.01%)
Feb 24, 2026	0.1903	0.2008	0.1903	0.1990	382,421	+0.01(+4.57%)
Feb 23, 2026	0.2000	0.2036	0.1850	0.1903	448,715	-0.01(-4.95%)
Feb 20, 2026	0.2120	0.2157	0.2002	0.2002	452,647	-0.02(-9.00%)
Feb 19, 2026	0.2200	0.2273	0.2156	0.2200	229,154	+0.00(+0.00%)
Feb 18, 2026	0.2150	0.2220	0.2115	0.2200	294,415	+0.01(+2.33%)
Feb 17, 2026	0.2300	0.2399	0.2050	0.2150	707,051	-0.02(-7.21%)
Feb 13, 2026	0.2300	0.2498	0.2300	0.2317	603,525	+0.00(+0.74%)
Feb 12, 2026	0.2400	0.2400	0.2228	0.2300	749,218	-0.00(-1.71%)
Feb 11, 2026	0.2709	0.2710	0.2200	0.2340	1,014,025	-0.03(-12.36%)
Feb 10, 2026	0.3132	0.3178	0.2561	0.2670	1,337,097	-0.04(-13.51%)
Feb 09, 2026	0.3921	0.3939	0.3061	0.3087	2,362,405	-0.14(-31.40%)
Feb 06, 2026	0.4373	0.4578	0.4300	0.4500	766,746	+0.01(+3.16%)
Feb 05, 2026	0.4659	0.4665	0.4250	0.4362	559,785	-0.04(-8.74%)
Feb 04, 2026	0.4600	0.4971	0.4528	0.4780	403,553	-0.01(-1.20%)
Feb 03, 2026	0.4735	0.4970	0.4500	0.4838	552,489	+0.01(+2.94%)
Feb 02, 2026	0.4476	0.4873	0.4380	0.4700	862,778	+0.00(+1.03%)
Jan 30, 2026	0.4555	0.4843	0.4489	0.4652	1,383,631	-0.01(-2.94%)
Jan 29, 2026	0.4792	0.4893	0.3820	0.4793	16,783,592	+0.02(+3.99%)
Jan 28, 2026	0.5200	0.5200	0.4600	0.4609	251,171	-0.05(-9.63%)
Jan 27, 2026	0.4500	0.5220	0.4500	0.5100	565,660	+0.05(+10.87%)
Jan 26, 2026	0.4799	0.4799	0.4469	0.4600	236,606	-0.01(-3.16%)
Jan 23, 2026	0.4609	0.4770	0.4300	0.4750	373,645	+0.02(+3.33%)
Jan 22, 2026	0.4500	0.4708	0.4400	0.4597	402,557	+0.02(+4.72%)
Jan 21, 2026	0.4520	0.4520	0.4300	0.4390	295,962	+0.00(+0.66%)
Jan 20, 2026	0.4500	0.4687	0.4200	0.4361	583,929	-0.04(-7.61%)
Jan 16, 2026	0.4670	0.4835	0.4391	0.4720	946,322	-0.01(-1.40%)
Jan 15, 2026	0.4898	0.5100	0.4337	0.4787	8,583,676	+0.04(+9.47%)
Jan 14, 2026	0.4209	0.4398	0.4201	0.4373	301,259	+0.01(+2.17%)
Jan 13, 2026	0.4500	0.4980	0.4136	0.4280	975,151	-0.04(-8.08%)
Jan 12, 2026	0.4856	0.4980	0.4503	0.4656	463,970	-0.02(-4.04%)
Jan 09, 2026	0.5100	0.5198	0.4801	0.4852	313,972	-0.01(-1.98%)
Jan 08, 2026	0.5374	0.5399	0.4945	0.4950	284,737	-0.02(-3.02%)
Jan 07, 2026	0.5930	0.5930	0.5074	0.5104	624,473	-0.07(-12.18%)
Jan 06, 2026	0.5056	0.6183	0.5056	0.5812	1,150,442	+0.08(+15.02%)
Jan 05, 2026	0.4866	0.5369	0.4751	0.5053	707,935	+0.02(+3.84%)

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 Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages