Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Actelis Networks Inc
(NQ:
ASNS
)
1.640
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 26, 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 (%)
Aug 26, 2024
1.600
1.650
1.520
1.640
386,432
+0.05(+3.14%)
Aug 23, 2024
1.520
1.650
1.510
1.590
427,778
+0.04(+2.58%)
Aug 22, 2024
1.450
1.680
1.433
1.550
1,019,988
+0.09(+6.16%)
Aug 21, 2024
1.380
1.480
1.300
1.460
995,144
+0.08(+5.80%)
Aug 20, 2024
1.500
1.790
1.350
1.380
10,958,989
+0.08(+6.15%)
Aug 19, 2024
1.260
1.315
1.240
1.300
9,134,008
+0.00(+0.00%)
Aug 16, 2024
1.350
1.380
1.280
1.300
361,438
-0.08(-5.80%)
Aug 15, 2024
1.340
1.470
1.300
1.380
1,881,777
+0.14(+11.29%)
Aug 14, 2024
1.300
1.310
1.230
1.240
913,289
-0.06(-4.62%)
Aug 13, 2024
1.310
1.340
1.280
1.300
99,032
-0.01(-0.76%)
Aug 12, 2024
1.290
1.330
1.240
1.310
92,356
+0.02(+1.55%)
Aug 09, 2024
1.200
1.320
1.200
1.290
154,440
+0.04(+3.20%)
Aug 08, 2024
1.160
1.270
1.150
1.250
247,192
+0.09(+7.76%)
Aug 07, 2024
1.330
1.330
1.160
1.160
310,538
-0.16(-12.12%)
Aug 06, 2024
1.320
1.360
1.280
1.320
233,071
+0.02(+1.54%)
Aug 05, 2024
1.320
1.349
1.220
1.300
360,575
-0.18(-12.16%)
Aug 02, 2024
1.460
1.500
1.310
1.480
1,731,411
+0.01(+0.68%)
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
414,809
+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
3,897,310
+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
7,147,532
-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
89,138,128
+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
.