Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Actelis Networks Inc (NQ: ASNS )

1.525 +0.025 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 1.480 1.570 1.480 1.525 318,635 +0.02(+1.67%)
Sep 19, 2024 1.630 1.650 1.480 1.500 649,486 -0.15(-9.09%)
Sep 18, 2024 1.670 1.700 1.605 1.650 382,530 -0.01(-0.60%)
Sep 17, 2024 1.670 1.740 1.630 1.660 346,330 +0.00(+0.00%)
Sep 16, 2024 1.700 1.710 1.640 1.660 225,112 -0.03(-1.78%)
Sep 13, 2024 1.730 1.780 1.675 1.690 616,470 +0.00(+0.00%)
Sep 12, 2024 1.600 1.750 1.550 1.690 650,425 +0.07(+4.32%)
Sep 11, 2024 1.540 1.690 1.450 1.620 1,514,224 -0.04(-2.70%)
Sep 10, 2024 1.770 1.830 1.580 1.665 12,197,702 +0.18(+11.74%)
Sep 09, 2024 1.410 1.500 1.330 1.490 7,895,068 +0.08(+5.67%)
Sep 06, 2024 1.430 1.450 1.370 1.410 180,167 -0.02(-1.40%)
Sep 05, 2024 1.500 1.509 1.410 1.430 306,126 -0.09(-5.92%)
Sep 04, 2024 1.470 1.575 1.450 1.520 255,841 -0.01(-0.65%)
Sep 03, 2024 1.730 1.730 1.530 1.530 476,269 -0.19(-11.05%)
Aug 30, 2024 1.850 1.856 1.650 1.720 578,960 -0.08(-4.44%)
Aug 29, 2024 1.730 1.850 1.630 1.800 685,652 +0.12(+7.14%)
Aug 28, 2024 1.690 1.730 1.570 1.680 550,732 -0.05(-2.89%)
Aug 27, 2024 1.670 1.750 1.550 1.730 1,896,516 +0.09(+5.49%)
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%)
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%)
Apr 01, 2024 1.110 1.120 1.030 1.030 10,040 +0.00(+0.00%)
Mar 28, 2024 1.050 1.050 1.030 1.030 2,709 -0.00(-0.11%)
Mar 27, 2024 1.010 1.031 0.9513 1.031 4,764 +0.00(+0.11%)
Mar 26, 2024 1.030 1.120 1.020 1.030 8,876 +0.00(+0.00%)
Mar 25, 2024 1.040 1.045 1.030 1.030 7,563 -0.03(-2.83%)
Mar 22, 2024 1.050 1.060 1.030 1.060 1,031 +0.03(+2.42%)
Mar 21, 2024 1.020 1.050 1.020 1.035 5,871 -0.02(-1.44%)
Mar 20, 2024 1.010 1.060 1.010 1.050 7,492 +0.05(+5.01%)
Mar 19, 2024 0.9900 1.040 0.9600 1.000 2,022 +0.01(+1.01%)
Mar 18, 2024 1.020 1.110 0.9670 0.9900 13,812 -0.04(-3.88%)
Mar 15, 2024 1.090 1.090 1.030 1.030 5,834 -0.06(-5.43%)
Mar 14, 2024 1.120 1.120 1.030 1.089 7,188 +0.05(+4.72%)
Mar 13, 2024 1.100 1.110 1.040 1.040 18,729 -0.05(-4.59%)
Mar 12, 2024 1.067 1.116 1.060 1.090 14,834 -0.05(-4.39%)
Mar 11, 2024 1.160 1.160 1.100 1.140 8,964 +0.04(+3.64%)
Mar 08, 2024 1.100 1.130 1.090 1.100 5,692 +0.03(+2.79%)
Mar 07, 2024 1.080 1.100 1.070 1.070 4,843 +0.01(+0.93%)
Mar 06, 2024 1.055 1.110 1.030 1.060 34,947 -0.02(-1.83%)
Mar 05, 2024 1.070 1.090 1.050 1.080 8,841 +0.01(+0.93%)
Mar 04, 2024 1.115 1.115 1.000 1.070 33,560 -0.03(-2.73%)
Mar 01, 2024 1.110 1.144 1.100 1.100 16,493 +0.01(+0.92%)
Feb 29, 2024 1.130 1.150 1.080 1.090 46,383 -0.06(-5.22%)
Feb 28, 2024 1.170 1.190 1.100 1.150 13,056 -0.01(-0.81%)
Feb 27, 2024 1.210 1.210 1.103 1.159 11,636 -0.02(-1.75%)
Feb 26, 2024 1.180 1.180 1.149 1.180 14,228 +0.00(+0.00%)
Feb 23, 2024 1.180 1.180 1.130 1.180 2,263 +0.08(+7.27%)
Feb 22, 2024 1.120 1.139 1.100 1.100 3,251 +0.00(+0.00%)
Feb 21, 2024 1.150 1.150 1.100 1.100 6,733 -0.02(-1.79%)
Feb 20, 2024 1.100 1.173 1.100 1.120 2,535 +0.00(+0.00%)
Feb 16, 2024 1.140 1.190 1.090 1.120 16,061 +0.00(+0.27%)
Feb 15, 2024 1.130 1.150 1.080 1.117 28,057 -0.06(-5.31%)
Feb 14, 2024 1.190 1.200 1.080 1.180 47,694 +0.04(+3.48%)
Feb 13, 2024 1.140 1.140 1.130 1.140 1,343 -0.03(-2.56%)
Feb 12, 2024 1.190 1.190 1.170 1.170 8,364 -0.02(-1.68%)
Feb 09, 2024 1.140 1.190 1.140 1.190 11,835 +0.04(+3.48%)
Feb 08, 2024 1.140 1.150 1.120 1.150 7,439 +0.02(+1.77%)
Feb 07, 2024 1.130 1.170 1.122 1.130 7,966 -0.00(-0.37%)
Feb 06, 2024 1.160 1.160 1.120 1.134 13,599 -0.04(-3.06%)
Feb 05, 2024 1.140 1.170 1.140 1.170 3,796 +0.02(+1.74%)
Feb 02, 2024 1.150 1.180 1.150 1.150 2,764 +0.02(+1.77%)
Feb 01, 2024 1.170 1.210 1.122 1.130 43,905 +0.00(+0.00%)
Jan 31, 2024 1.110 1.220 1.110 1.130 105,907 +0.00(+0.00%)
Jan 30, 2024 1.120 1.160 1.070 1.130 46,842 +0.01(+0.89%)
Jan 29, 2024 1.100 1.150 1.100 1.120 2,367 +0.00(+0.00%)
Jan 26, 2024 1.140 1.170 1.101 1.120 14,215 +0.03(+2.75%)
Jan 25, 2024 1.170 1.300 1.090 1.090 63,449 -0.12(-9.92%)
Jan 24, 2024 1.170 1.215 1.160 1.210 11,113 +0.03(+2.54%)
Jan 23, 2024 1.140 1.240 1.140 1.180 14,074 +0.01(+0.85%)
Jan 22, 2024 1.160 1.300 1.135 1.170 70,828 +0.00(+0.35%)
Jan 19, 2024 1.132 1.200 1.130 1.166 13,486 +0.03(+2.27%)
Jan 18, 2024 1.180 1.200 1.140 1.140 13,037 -0.07(-5.79%)
Jan 17, 2024 1.220 1.240 1.130 1.210 59,507 -0.04(-3.20%)
Jan 16, 2024 1.250 1.275 1.180 1.250 855,325 +0.00(+0.00%)
Jan 12, 2024 1.239 1.292 1.170 1.250 57,316 +0.06(+5.04%)
Jan 11, 2024 1.200 1.244 1.160 1.190 18,768 -0.06(-4.80%)
Jan 10, 2024 1.220 1.250 1.190 1.250 14,360 +0.00(+0.00%)
Jan 09, 2024 1.210 1.293 1.160 1.250 31,098 +0.01(+0.81%)
Jan 08, 2024 1.210 1.300 1.201 1.240 22,716 +0.01(+0.81%)
Jan 05, 2024 1.160 1.335 1.130 1.230 269,801 +0.09(+7.89%)
Jan 04, 2024 1.160 1.200 1.110 1.140 123,948 +0.04(+3.64%)
Jan 03, 2024 1.130 1.160 1.100 1.100 38,445 -0.06(-5.17%)
Jan 02, 2024 1.130 1.170 1.100 1.160 45,483 +0.04(+3.57%)
Dec 29, 2023 1.120 1.150 1.090 1.120 57,937 -0.02(-1.75%)
Dec 28, 2023 1.070 1.230 1.050 1.140 1,676,480 +0.05(+4.59%)
Dec 27, 2023 1.110 1.110 1.060 1.090 15,581 +0.00(+0.00%)
Dec 26, 2023 1.100 1.118 1.080 1.090 14,032 -0.02(-1.43%)
Dec 22, 2023 1.100 1.120 1.100 1.106 3,035 +0.03(+2.39%)
Dec 21, 2023 1.090 1.100 1.060 1.080 14,494 -0.02(-1.39%)
Dec 20, 2023 1.130 1.130 1.080 1.095 20,461 -0.03(-3.08%)
Dec 19, 2023 1.100 1.131 1.100 1.130 9,174 +0.04(+3.67%)
Dec 18, 2023 1.140 1.140 1.060 1.090 71,289 -0.12(-9.92%)
Dec 15, 2023 1.260 1.390 1.200 1.210 62,128 -0.07(-5.47%)
Dec 14, 2023 1.140 1.330 1.080 1.280 152,599 +0.16(+14.29%)
Dec 13, 2023 1.110 1.130 1.100 1.120 17,623 +0.01(+0.90%)
Dec 12, 2023 1.110 1.188 1.110 1.110 9,171 -0.02(-2.20%)
Dec 11, 2023 1.160 1.170 1.110 1.135 35,051 -0.04(-3.40%)
Dec 08, 2023 1.230 1.230 1.100 1.175 36,527 -0.05(-4.21%)
Dec 07, 2023 1.410 1.410 1.210 1.227 50,047 -0.18(-13.01%)
Dec 06, 2023 1.430 1.530 1.300 1.410 87,637 +0.00(+0.00%)
Dec 05, 2023 1.320 1.600 1.290 1.410 126,506 +0.05(+3.68%)
Dec 04, 2023 1.210 1.390 1.150 1.360 81,357 +0.13(+10.57%)
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.