ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.4700 -0.0300 (-6.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2025 0.5700 0.5900 0.5500 0.5700 333,683 -0.05(-7.32%)
Jun 30, 2025 0.6000 0.6150 0.5860 0.6150 78,832 +0.02(+2.67%)
Jun 27, 2025 0.6121 0.6462 0.5800 0.5990 240,837 -0.02(-3.39%)
Jun 26, 2025 0.6500 0.6639 0.6020 0.6200 322,178 +0.01(+1.69%)
Jun 25, 2025 0.6500 0.6640 0.5978 0.6097 159,411 -0.02(-3.85%)
Jun 24, 2025 0.6437 0.6700 0.6200 0.6341 530,438 -0.01(-0.92%)
Jun 23, 2025 0.6688 0.6688 0.6400 0.6400 98,615 +0.01(+0.96%)
Jun 20, 2025 0.7000 0.7000 0.6339 0.6339 190,596 -0.04(-5.37%)
Jun 18, 2025 0.6769 0.6769 0.6450 0.6699 50,139 +0.02(+3.84%)
Jun 17, 2025 0.6400 0.6847 0.6300 0.6451 68,916 -0.00(-0.75%)
Jun 16, 2025 0.6700 0.6798 0.6497 0.6500 241,150 -0.02(-3.68%)
Jun 13, 2025 0.7000 0.7000 0.6530 0.6748 49,535 -0.02(-2.20%)
Jun 12, 2025 0.6901 0.7124 0.6486 0.6900 110,812 -0.02(-3.19%)
Jun 11, 2025 0.7000 0.7180 0.6910 0.7127 73,833 +0.01(+1.81%)
Jun 10, 2025 0.7000 0.7200 0.6910 0.7000 82,633 -0.00(-0.14%)
Jun 09, 2025 0.6910 0.7250 0.6799 0.7010 61,233 -0.01(-0.99%)
Jun 06, 2025 0.6851 0.7315 0.6851 0.7080 57,451 -0.00(-0.35%)
Jun 05, 2025 0.7160 0.7180 0.6770 0.7105 43,817 +0.01(+1.31%)
Jun 04, 2025 0.7180 0.7363 0.6602 0.7013 188,946 -0.05(-6.47%)
Jun 03, 2025 0.7600 0.7600 0.7160 0.7498 95,151 +0.02(+2.71%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.