Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Actelis Networks Inc (NQ: ASNS ) 2.000 -1.720 (-46.24%) Streaming Delayed Price Updated: 2:42 PM EDT, Jun 6, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Jun 03, 2024 0.4800 0.4890 0.4365 0.4680 67,519 +0.03(+7.34%) May 31, 2024 0.4505 0.4823 0.4360 0.4360 46,793 -0.05(-10.01%) May 30, 2024 0.4700 0.4845 0.4303 0.4845 81,304 +0.00(+1.00%) May 29, 2024 0.4336 0.4950 0.4186 0.4797 201,759 -0.01(-1.62%) May 28, 2024 0.4999 0.5400 0.4410 0.4876 176,156 -0.06(-10.53%) May 24, 2024 0.5258 0.5450 0.3598 0.5450 942,474 -0.00(-0.04%) May 23, 2024 0.7200 0.7889 0.5325 0.5452 13,206,234 +0.03(+4.85%) May 22, 2024 0.5202 0.5466 0.5200 0.5200 11,503 -0.01(-1.89%) May 21, 2024 0.5300 0.5751 0.5100 0.5300 48,680 +0.02(+3.23%) May 20, 2024 0.5000 0.5588 0.5000 0.5134 14,335 -0.01(-1.46%) May 17, 2024 0.5308 0.5400 0.5000 0.5210 25,903 +0.01(+1.96%) May 16, 2024 0.5400 0.5700 0.5110 0.5110 18,291 -0.04(-6.44%) May 15, 2024 0.5193 0.5505 0.5009 0.5462 63,890 -0.00(-0.87%) May 14, 2024 0.4996 0.5671 0.4996 0.5510 72,279 +0.01(+2.06%) May 13, 2024 0.5500 0.5803 0.4546 0.5399 119,252 -0.02(-4.02%) May 10, 2024 0.6000 0.6000 0.5350 0.5625 115,710 -0.01(-1.32%) May 09, 2024 0.5878 0.6280 0.5300 0.5700 99,354 -0.01(-1.72%) May 08, 2024 0.5800 0.6239 0.5775 0.5800 72,113 -0.02(-2.67%) May 07, 2024 0.5937 0.6273 0.5800 0.5959 39,198 -0.02(-2.65%) May 06, 2024 0.6700 0.6703 0.5855 0.6121 210,101 -0.02(-2.69%) May 03, 2024 0.5800 0.6800 0.5700 0.6290 215,320 +0.03(+4.83%) May 02, 2024 0.7900 0.8295 0.5600 0.6000 3,835,595 -0.19(-24.04%) May 01, 2024 0.7600 0.7899 0.7101 0.7899 1,379 +0.01(+1.28%) Apr 30, 2024 0.7500 0.7799 0.6900 0.7799 4,189 +0.03(+3.99%) Apr 29, 2024 0.7500 0.7700 0.7500 0.7500 4,576 -0.03(-3.85%) Apr 26, 2024 0.7500 0.7900 0.7400 0.7800 9,605 +0.03(+4.00%) Apr 25, 2024 0.7400 0.7500 0.7400 0.7500 1,878 -0.05(-5.78%) Apr 24, 2024 0.7200 0.7998 0.7200 0.7960 2,463 +0.02(+2.66%) Apr 23, 2024 0.7400 0.8299 0.7400 0.7754 2,446 +0.05(+6.19%) Apr 22, 2024 0.7610 0.8293 0.7152 0.7302 7,517 -0.07(-9.15%) Apr 19, 2024 0.7102 0.8300 0.7102 0.8037 18,407 +0.12(+18.17%) Apr 18, 2024 0.6702 0.7000 0.6702 0.6801 3,631 +0.01(+1.33%) Apr 17, 2024 0.6750 0.6800 0.6519 0.6712 23,346 -0.01(-1.16%) Apr 16, 2024 0.7000 0.7500 0.6200 0.6791 17,775 -0.05(-6.46%) Apr 15, 2024 0.8350 0.8600 0.6604 0.7260 42,062 -0.13(-15.30%) Apr 12, 2024 0.9000 0.9450 0.8299 0.8571 20,529 -0.03(-3.70%) Apr 11, 2024 0.9200 0.9200 0.8800 0.8900 13,041 -0.02(-2.20%) Apr 10, 2024 0.9301 0.9550 0.9100 0.9100 6,217 -0.01(-1.09%) Apr 09, 2024 0.9800 0.9800 0.9100 0.9200 7,067 +0.01(+1.10%) Apr 08, 2024 1.000 1.000 0.9100 0.9100 24,057 -0.09(-9.00%) Apr 05, 2024 1.001 1.020 0.9147 1.000 9,934 -0.02(-1.96%) Apr 04, 2024 1.000 1.040 0.9849 1.020 14,384 +0.05(+5.13%) Apr 03, 2024 1.000 1.050 0.9672 0.9702 59,683 -0.01(-1.36%) Apr 02, 2024 1.040 1.050 0.9836 0.9836 12,376 -0.05(-4.50%) 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.