Actelis Networks Inc (NQ: ASNS )

1.780 -0.340 (-16.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.