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)

0.4800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2025 0.5100 0.5100 0.4700 0.4800 932,391 -0.02(-3.50%)
Oct 17, 2025 0.5050 0.5294 0.4811 0.4974 1,202,056 -0.04(-7.17%)
Oct 16, 2025 0.5613 0.5800 0.5300 0.5358 902,797 -0.05(-8.71%)
Oct 15, 2025 0.6061 0.6186 0.5502 0.5869 1,233,119 -0.01(-1.53%)
Oct 14, 2025 0.6124 0.6330 0.5769 0.5960 1,313,191 -0.02(-3.45%)
Oct 13, 2025 0.5300 0.6300 0.5300 0.6173 2,089,622 +0.10(+19.84%)
Oct 10, 2025 0.6100 0.6532 0.5137 0.5151 2,587,366 -0.08(-14.09%)
Oct 09, 2025 0.6674 0.7211 0.5712 0.5996 3,934,117 -0.10(-14.06%)
Oct 08, 2025 0.6740 0.7250 0.6506 0.6977 3,543,749 +0.03(+4.37%)
Oct 07, 2025 0.6285 0.8600 0.5821 0.6685 21,243,620 +0.01(+2.15%)
Oct 06, 2025 0.5944 0.6900 0.5835 0.6544 12,716,938 +0.03(+4.75%)
Oct 03, 2025 0.6612 0.7800 0.5609 0.6247 351,170,848 +0.25(+68.84%)
Oct 02, 2025 0.3700 0.3863 0.3561 0.3700 38,244,180 +0.03(+8.19%)
Oct 01, 2025 0.3900 0.4240 0.3300 0.3420 15,059,649 -0.03(-7.42%)
Sep 30, 2025 0.3780 0.3949 0.3551 0.3694 751,568 -0.03(-6.48%)
Sep 29, 2025 0.3900 0.4012 0.3800 0.3950 285,243 +0.00(+0.51%)
Sep 26, 2025 0.3975 0.3986 0.3721 0.3930 373,970 -0.00(-0.20%)
Sep 25, 2025 0.3955 0.3999 0.3835 0.3938 302,667 -0.00(-0.43%)
Sep 24, 2025 0.3971 0.4099 0.3893 0.3955 218,584 -0.00(-0.88%)
Sep 23, 2025 0.4002 0.4188 0.3550 0.3990 601,452 -0.02(-4.71%)
Sep 22, 2025 0.4100 0.4200 0.4030 0.4187 554,457 +0.00(+0.41%)
Sep 19, 2025 0.4200 0.4441 0.4038 0.4170 6,883,108 -0.00(-0.60%)
Sep 18, 2025 0.4210 0.4360 0.4013 0.4195 415,130 -0.02(-3.87%)
Sep 17, 2025 0.4200 0.4400 0.4140 0.4364 352,162 +0.01(+1.91%)
Sep 16, 2025 0.4200 0.4400 0.4100 0.4282 445,064 +0.00(+0.33%)
Sep 15, 2025 0.4295 0.4355 0.4100 0.4268 662,391 -0.01(-2.02%)
Sep 12, 2025 0.4382 0.4645 0.4241 0.4356 627,333 -0.01(-1.56%)
Sep 11, 2025 0.4681 0.5150 0.4250 0.4425 6,145,479 +0.01(+2.95%)
Sep 10, 2025 0.4334 0.4708 0.4200 0.4298 709,525 -0.02(-3.96%)
Sep 09, 2025 0.4400 0.4803 0.4316 0.4475 1,193,826 -0.02(-3.99%)
Sep 08, 2025 0.4197 0.4800 0.4197 0.4661 1,621,065 +0.03(+7.17%)
Sep 05, 2025 0.4026 0.4494 0.4026 0.4349 1,489,404 +0.03(+7.62%)
Sep 04, 2025 0.4475 0.4780 0.3895 0.4041 2,599,434 -0.03(-6.50%)
Sep 03, 2025 0.4250 0.4699 0.3817 0.4322 4,635,990 -0.02(-5.39%)
Sep 02, 2025 0.6045 0.6279 0.3625 0.4568 151,458,480 +0.09(+26.19%)
Aug 29, 2025 0.3600 0.3747 0.3406 0.3620 759,295 -0.00(-0.17%)
Aug 28, 2025 0.3870 0.4690 0.3505 0.3626 4,844,213 -0.02(-6.14%)
Aug 27, 2025 0.3840 0.3898 0.3750 0.3863 234,617 -0.00(-0.95%)
Aug 26, 2025 0.4600 0.4721 0.3800 0.3900 874,574 -0.08(-16.13%)
Aug 25, 2025 0.4800 0.4941 0.4650 0.4650 207,541 -0.01(-3.12%)
Aug 22, 2025 0.4700 0.4839 0.4700 0.4800 245,380 +0.01(+2.13%)
Aug 21, 2025 0.4700 0.4870 0.4603 0.4700 137,559 +0.00(+0.00%)
Aug 20, 2025 0.4707 0.4843 0.4528 0.4700 251,642 -0.01(-1.07%)
Aug 19, 2025 0.4903 0.4966 0.4681 0.4751 443,281 -0.01(-3.06%)
Aug 18, 2025 0.4900 0.5000 0.4801 0.4901 95,891 -0.02(-2.97%)
Aug 15, 2025 0.5600 0.5867 0.4700 0.5051 1,314,436 -0.11(-17.94%)
Aug 14, 2025 0.6200 0.6250 0.5956 0.6155 141,313 -0.01(-2.15%)
Aug 13, 2025 0.6300 0.6400 0.5900 0.6290 347,560 +0.01(+2.28%)
Aug 12, 2025 0.5976 0.6300 0.5800 0.6150 325,415 +0.02(+3.89%)
Aug 11, 2025 0.6014 0.6200 0.5700 0.5920 304,451 -0.02(-3.74%)
Aug 08, 2025 0.6200 0.6600 0.5948 0.6150 862,200 +0.02(+2.50%)
Aug 07, 2025 0.5700 0.6200 0.5300 0.6000 889,713 +0.04(+8.05%)
Aug 06, 2025 0.5780 0.5972 0.5102 0.5553 1,320,968 +0.01(+1.15%)
Aug 05, 2025 0.5400 0.6313 0.5268 0.5490 2,453,511 +0.02(+3.60%)
Aug 04, 2025 0.4700 0.5449 0.4700 0.5299 689,897 +0.06(+12.74%)
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.