• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Actelis Networks Inc (NQ: ASNS )

    1.470 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Aug 01, 2024 1.510 1.530 1.429 1.470 269,769 -0.04(-2.65%)
    Jul 31, 2024 1.480 1.581 1.460 1.510 410,709 +0.03(+2.03%)
    Jul 30, 2024 1.490 1.510 1.400 1.480 492,570 -0.01(-0.67%)
    Jul 29, 2024 1.500 1.580 1.490 1.490 457,660 -0.09(-5.70%)
    Jul 26, 2024 1.470 1.630 1.450 1.580 800,636 +0.00(+0.00%)
    Jul 25, 2024 1.470 1.630 1.320 1.580 4,499,529 +0.20(+14.49%)
    Jul 24, 2024 1.490 1.500 1.370 1.380 4,044,379 -0.12(-8.00%)
    Jul 23, 2024 1.590 1.600 1.470 1.500 595,915 -0.08(-5.06%)
    Jul 22, 2024 1.620 1.655 1.550 1.580 711,934 +0.02(+1.28%)
    Jul 19, 2024 1.770 1.840 1.430 1.560 1,659,952 -0.30(-16.13%)
    Jul 18, 2024 1.910 2.080 1.830 1.860 866,530 +0.00(+0.00%)
    Jul 17, 2024 2.010 2.110 1.800 1.860 962,138 -0.21(-10.14%)
    Jul 16, 2024 2.010 2.130 1.990 2.070 1,059,188 +0.03(+1.47%)
    Jul 15, 2024 2.020 2.210 1.860 2.040 8,461,835 +0.18(+9.68%)
    Jul 12, 2024 1.610 1.870 1.610 1.860 1,688,731 +0.18(+10.71%)
    Jul 11, 2024 1.770 1.840 1.530 1.680 9,707,770 +0.11(+7.01%)
    Jul 10, 2024 1.540 1.610 1.510 1.570 3,917,488 +0.02(+1.29%)
    Jul 09, 2024 1.620 1.630 1.515 1.550 464,897 -0.04(-2.52%)
    Jul 08, 2024 1.600 1.670 1.570 1.590 564,391 -0.01(-0.63%)
    Jul 05, 2024 1.650 1.715 1.590 1.600 573,002 -0.10(-5.88%)
    Jul 03, 2024 1.790 1.810 1.700 1.700 454,563 -0.04(-2.30%)
    Jul 02, 2024 2.000 2.000 1.730 1.740 1,351,868 -0.28(-13.86%)
    Jul 01, 2024 1.980 2.310 1.800 2.020 5,044,125 -0.29(-12.55%)
    Jun 28, 2024 1.630 2.730 1.520 2.310 71,610,336 +0.83(+56.08%)
    Jun 27, 2024 1.470 1.530 1.430 1.480 1,847,230 +0.03(+2.07%)
    Jun 26, 2024 1.480 1.540 1.430 1.450 309,522 -0.09(-5.84%)
    Jun 25, 2024 1.720 1.740 1.500 1.540 732,618 -0.16(-9.41%)
    Jun 24, 2024 1.950 2.040 1.680 1.700 810,041 -0.17(-9.09%)
    Jun 21, 2024 1.700 1.980 1.660 1.870 987,195 +0.09(+5.06%)
    Jun 20, 2024 1.750 1.997 1.730 1.780 1,998,531 -0.34(-16.04%)
    Jun 18, 2024 2.420 2.550 1.800 2.120 51,371,496 +0.97(+84.35%)
    Jun 17, 2024 1.310 1.320 1.040 1.150 7,147,531 -0.20(-14.81%)
    Jun 14, 2024 1.390 1.460 1.329 1.350 436,675 -0.08(-5.59%)
    Jun 13, 2024 1.430 1.490 1.353 1.430 556,315 -0.07(-4.67%)
    Jun 12, 2024 1.440 1.530 1.350 1.500 2,596,499 +0.10(+7.14%)
    Jun 11, 2024 1.580 1.660 1.380 1.400 678,106 -0.25(-15.15%)
    Jun 10, 2024 1.460 1.782 1.460 1.650 1,745,736 +0.09(+5.77%)
    Jun 07, 2024 1.720 1.800 1.381 1.560 2,697,893 -0.41(-20.81%)
    Jun 06, 2024 2.260 2.460 1.950 1.970 8,472,274 -1.75(-47.04%)
    Jun 05, 2024 3.710 4.600 2.059 3.720 89,138,168 +3.25(+691.49%)
    Jun 04, 2024 0.4500 0.4869 0.4500 0.4700 11,497,169 +0.00(+0.43%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.