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)

0.4838 +0.0138 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.5003 0.5150 0.4826 0.4866 427,470 -0.01(-1.64%)
Dec 31, 2025 0.4980 0.5162 0.4701 0.4947 618,988 +0.01(+3.06%)
Dec 30, 2025 0.4737 0.5089 0.4534 0.4800 616,172 -0.00(-0.72%)
Dec 29, 2025 0.5051 0.5300 0.4401 0.4835 1,114,258 -0.04(-7.90%)
Dec 26, 2025 0.5382 0.5618 0.5100 0.5250 692,889 -0.04(-7.88%)
Dec 24, 2025 0.5300 0.5700 0.5021 0.5699 669,090 -0.00(-0.71%)
Dec 23, 2025 0.5937 0.5937 0.5400 0.5740 1,053,780 -0.01(-2.53%)
Dec 22, 2025 0.5500 0.6024 0.5400 0.5889 1,206,414 +0.02(+3.30%)
Dec 19, 2025 0.5827 0.6187 0.5021 0.5701 2,336,747 -0.05(-8.67%)
Dec 18, 2025 0.6400 0.6500 0.5515 0.6242 12,122,087 -0.48(-43.25%)
Dec 17, 2025 1.250 1.250 0.9600 1.100 13,272,170 -0.22(-16.67%)
Dec 16, 2025 1.520 1.650 1.155 1.320 18,255,206 -0.22(-14.29%)
Dec 15, 2025 1.930 1.975 1.510 1.540 560,537 -0.92(-37.40%)
Dec 12, 2025 2.610 2.690 2.410 2.460 163,827 -0.20(-7.52%)
Dec 11, 2025 2.860 2.933 2.610 2.660 185,940 -0.28(-9.52%)
Dec 10, 2025 3.030 3.090 2.660 2.940 166,462 -0.11(-3.61%)
Dec 09, 2025 2.700 3.100 2.550 3.050 393,882 +0.25(+8.93%)
Dec 08, 2025 2.740 2.880 2.710 2.800 744,043 +0.08(+2.94%)
Dec 05, 2025 3.170 3.170 2.660 2.720 147,157 -0.45(-14.20%)
Dec 04, 2025 2.880 3.170 2.870 3.170 61,813 +0.28(+9.69%)
Dec 03, 2025 2.990 3.027 2.860 2.890 53,513 -0.03(-1.03%)
Dec 02, 2025 3.140 3.250 2.880 2.920 46,177 -0.19(-6.11%)
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.


 

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.