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)

2.720 -0.450 (-14.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 3.170 3.170 2.660 2.720 144,661 -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%)
Dec 01, 2025 3.040 3.300 2.960 3.110 43,758 +0.01(+0.24%)
Nov 28, 2025 2.961 3.119 2.930 3.103 30,197 +0.17(+5.89%)
Nov 26, 2025 2.790 2.950 2.780 2.930 40,263 +0.13(+4.64%)
Nov 25, 2025 2.750 2.875 2.740 2.800 72,360 +0.06(+2.19%)
Nov 24, 2025 3.130 3.130 2.640 2.740 76,010 -0.39(-12.46%)
Nov 21, 2025 3.160 3.200 2.900 3.130 56,326 -0.07(-2.19%)
Nov 20, 2025 3.280 3.490 3.120 3.200 73,100 -0.11(-3.32%)
Nov 19, 2025 3.130 3.628 3.130 3.310 125,594 +0.16(+5.08%)
Nov 18, 2025 3.200 3.470 2.900 3.150 125,721 -0.07(-2.08%)
Nov 17, 2025 4.200 4.200 3.200 3.217 205,867 -0.71(-18.02%)
Nov 14, 2025 3.900 4.250 3.800 3.924 186,829 -0.37(-8.57%)
Nov 13, 2025 4.648 5.100 4.050 4.292 204,690 -0.67(-13.55%)
Nov 12, 2025 4.300 5.400 4.062 4.965 1,091,774 +0.92(+22.59%)
Nov 11, 2025 4.198 4.315 3.840 4.050 50,956 -0.16(-3.85%)
Nov 10, 2025 4.380 4.412 4.116 4.212 46,871 -0.20(-4.49%)
Nov 07, 2025 4.000 4.450 4.000 4.410 48,686 +0.26(+6.16%)
Nov 06, 2025 4.810 4.918 4.102 4.154 106,978 -0.76(-15.50%)
Nov 05, 2025 4.549 4.965 4.522 4.916 69,490 +0.33(+7.17%)
Nov 04, 2025 4.800 5.099 4.500 4.587 64,743 -0.41(-8.20%)
Nov 03, 2025 5.200 5.390 4.802 4.997 155,082 -0.50(-9.15%)
Oct 31, 2025 6.300 6.497 5.400 5.500 341,048 -0.88(-13.77%)
Oct 30, 2025 5.500 7.500 5.500 6.378 346,175 +0.58(+9.91%)
Oct 29, 2025 6.200 6.656 5.526 5.803 217,130 -0.37(-6.01%)
Oct 28, 2025 5.850 6.933 5.700 6.174 627,779 +0.41(+7.08%)
Oct 27, 2025 5.469 6.267 5.330 5.766 519,313 +0.50(+9.43%)
Oct 24, 2025 6.272 6.287 5.130 5.269 1,468,287 +0.18(+3.52%)
Oct 23, 2025 4.400 5.148 4.400 5.090 1,901,235 +0.69(+15.71%)
Oct 22, 2025 4.600 4.721 4.216 4.399 67,749 -0.32(-6.80%)
Oct 21, 2025 4.710 5.034 4.600 4.720 53,011 -0.08(-1.67%)
Oct 20, 2025 5.100 5.100 4.700 4.800 93,239 -0.17(-3.50%)
Oct 17, 2025 5.050 5.294 4.811 4.974 120,205 -0.38(-7.17%)
Oct 16, 2025 5.613 5.800 5.300 5.358 90,279 -0.51(-8.71%)
Oct 15, 2025 6.061 6.186 5.502 5.869 123,311 -0.09(-1.53%)
Oct 14, 2025 6.124 6.330 5.769 5.960 131,319 -0.21(-3.45%)
Oct 13, 2025 5.300 6.300 5.300 6.173 208,962 +1.02(+19.84%)
Oct 10, 2025 6.100 6.532 5.137 5.151 258,736 -0.85(-14.09%)
Oct 09, 2025 6.674 7.211 5.712 5.996 393,411 -0.98(-14.06%)
Oct 08, 2025 6.740 7.250 6.506 6.977 354,374 +0.29(+4.37%)
Oct 07, 2025 6.285 8.600 5.821 6.685 2,124,362 +0.14(+2.15%)
Oct 06, 2025 5.944 6.900 5.835 6.544 1,271,693 +0.30(+4.75%)
Oct 03, 2025 6.612 7.800 5.609 6.247 35,117,084 +2.55(+68.84%)
Oct 02, 2025 3.700 3.863 3.561 3.700 3,824,418 +0.28(+8.19%)
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.