Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Actelis Networks Inc
(NQ:
ASNS
)
1.560
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 19, 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 (%)
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%)
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%)
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
.