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

Actelis Networks, Inc. - Common Stock (NQ: ASNS )

0.7201 -0.0327 (-4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 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 (%)
Mar 10, 2025 0.8100 0.8200 0.7500 0.7528 87,206 -0.09(-10.38%)
Mar 07, 2025 0.8280 0.8713 0.8250 0.8400 99,277 -0.00(-0.17%)
Mar 06, 2025 0.8937 0.9050 0.7400 0.8414 281,749 -0.07(-7.56%)
Mar 05, 2025 0.9100 0.9500 0.9100 0.9102 32,837 -0.00(-0.45%)
Mar 04, 2025 0.9800 0.9849 0.8800 0.9143 134,289 -0.08(-8.32%)
Mar 03, 2025 1.010 1.040 0.9648 0.9973 104,735 +0.00(+0.13%)
Feb 28, 2025 1.030 1.052 0.9800 0.9960 63,064 -0.03(-3.30%)
Feb 27, 2025 1.030 1.080 1.002 1.030 86,060 +0.03(+3.00%)
Feb 26, 2025 0.9900 1.040 0.9700 1.000 38,328 +0.03(+3.04%)
Feb 25, 2025 0.9900 1.040 0.9700 0.9705 302,575 -0.03(-2.94%)
Feb 24, 2025 1.090 1.120 0.9701 0.9999 394,220 -0.09(-8.27%)
Feb 21, 2025 1.170 1.194 1.090 1.090 283,392 -0.07(-6.03%)
Feb 20, 2025 1.150 1.190 1.150 1.160 126,130 -0.01(-0.43%)
Feb 19, 2025 1.200 1.260 1.150 1.165 422,978 -0.03(-2.92%)
Feb 18, 2025 1.210 1.255 1.190 1.200 119,113 -0.01(-0.83%)
Feb 14, 2025 1.240 1.300 1.190 1.210 236,833 -0.04(-3.20%)
Feb 13, 2025 1.300 1.330 1.240 1.250 125,815 -0.03(-2.34%)
Feb 12, 2025 1.220 1.310 1.220 1.280 358,728 +0.03(+2.40%)
Feb 11, 2025 1.210 1.270 1.190 1.250 148,724 +0.04(+3.31%)
Feb 10, 2025 1.230 1.230 1.170 1.210 197,895 -0.01(-0.82%)
Feb 07, 2025 1.240 1.290 1.220 1.220 134,214 -0.03(-2.40%)
Feb 06, 2025 1.230 1.250 1.210 1.250 136,902 +0.04(+3.31%)
Feb 05, 2025 1.210 1.260 1.200 1.210 364,835 -0.02(-1.63%)
Feb 04, 2025 1.220 1.300 1.190 1.230 414,481 +0.00(+0.00%)
Feb 03, 2025 1.250 1.282 1.210 1.230 324,248 -0.06(-4.65%)
Jan 31, 2025 1.320 1.359 1.260 1.290 144,770 -0.01(-0.77%)
Jan 30, 2025 1.380 1.400 1.230 1.300 410,585 -0.07(-5.11%)
Jan 29, 2025 1.360 1.400 1.340 1.370 290,278 -0.01(-0.72%)
Jan 28, 2025 1.370 1.410 1.340 1.380 74,731 +0.04(+2.99%)
Jan 27, 2025 1.370 1.400 1.340 1.340 278,790 -0.08(-5.63%)
Jan 24, 2025 1.510 1.530 1.380 1.420 473,000 -0.07(-4.70%)
Jan 23, 2025 1.550 1.600 1.470 1.490 519,026 -0.08(-5.10%)
Jan 22, 2025 1.470 1.690 1.420 1.570 2,038,885 +0.12(+8.28%)
Jan 21, 2025 1.610 1.640 1.400 1.450 1,082,478 -0.06(-3.97%)
Jan 17, 2025 1.450 1.525 1.370 1.510 551,083 +0.12(+8.63%)
Jan 16, 2025 1.370 1.420 1.306 1.390 366,975 +0.05(+3.73%)
Jan 15, 2025 1.310 1.380 1.290 1.340 392,582 +0.04(+3.08%)
Jan 14, 2025 1.360 1.390 1.285 1.300 189,957 -0.04(-2.99%)
Jan 13, 2025 1.310 1.390 1.280 1.340 369,628 -0.01(-0.74%)
Jan 10, 2025 1.410 1.420 1.330 1.350 288,032 -0.05(-3.57%)
Jan 08, 2025 1.460 1.470 1.320 1.400 600,504 -0.14(-9.09%)
Jan 07, 2025 1.620 1.625 1.400 1.540 866,146 -0.12(-7.23%)
Jan 06, 2025 1.660 1.780 1.620 1.660 1,459,333 +0.06(+3.75%)
Jan 03, 2025 1.600 1.680 1.494 1.600 2,026,302 -0.14(-8.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.