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)

0.7127 +0.0127 (+1.81%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 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 (%)
Jun 10, 2025 0.7000 0.7200 0.6910 0.7000 82,633 -0.00(-0.14%)
Jun 09, 2025 0.6910 0.7250 0.6799 0.7010 61,233 -0.01(-0.99%)
Jun 06, 2025 0.6851 0.7315 0.6851 0.7080 57,451 -0.00(-0.35%)
Jun 05, 2025 0.7160 0.7180 0.6770 0.7105 43,817 +0.01(+1.31%)
Jun 04, 2025 0.7180 0.7363 0.6602 0.7013 188,946 -0.05(-6.47%)
Jun 03, 2025 0.7600 0.7600 0.7160 0.7498 95,151 +0.02(+2.71%)
Jun 02, 2025 0.6500 0.7700 0.6500 0.7300 245,641 +0.05(+7.37%)
May 30, 2025 0.6700 0.6969 0.6500 0.6799 188,495 -0.01(-1.90%)
May 29, 2025 0.6706 0.6931 0.6437 0.6931 3,766,072 -0.06(-7.59%)
May 28, 2025 0.6700 0.7701 0.6700 0.7500 1,111,584 +0.07(+10.62%)
May 27, 2025 0.6500 0.7033 0.6500 0.6780 54,502 +0.02(+3.20%)
May 23, 2025 0.6673 0.6700 0.6301 0.6570 46,828 -0.01(-1.65%)
May 22, 2025 0.6650 0.6700 0.6346 0.6680 66,499 +0.03(+5.26%)
May 21, 2025 0.6500 0.6780 0.6299 0.6346 173,900 -0.04(-5.31%)
May 20, 2025 0.6900 0.7299 0.6525 0.6702 63,110 -0.06(-8.82%)
May 19, 2025 0.7050 0.7504 0.6566 0.7350 59,947 +0.02(+2.08%)
May 16, 2025 0.7300 0.7560 0.7040 0.7200 106,732 -0.00(-0.04%)
May 15, 2025 0.7231 0.7456 0.7010 0.7203 29,833 -0.04(-5.34%)
May 14, 2025 0.7500 0.7981 0.7000 0.7609 269,539 -0.04(-4.89%)
May 13, 2025 0.8000 0.8100 0.7703 0.8000 176,371 +0.03(+3.90%)
May 12, 2025 0.7960 0.8093 0.7600 0.7700 157,873 +0.03(+4.05%)
May 09, 2025 0.7077 0.7795 0.6970 0.7400 58,800 +0.02(+2.88%)
May 08, 2025 0.7500 0.7899 0.6810 0.7193 89,412 -0.04(-4.85%)
May 07, 2025 0.7700 0.7800 0.7366 0.7560 56,314 -0.01(-1.65%)
May 06, 2025 0.7700 0.7800 0.7435 0.7687 49,996 -0.02(-2.20%)
May 05, 2025 0.7600 0.7900 0.7500 0.7860 31,063 +0.02(+2.83%)
May 02, 2025 0.7970 0.8000 0.7430 0.7644 26,698 -0.01(-0.75%)
May 01, 2025 0.7401 0.7850 0.7395 0.7702 93,067 +0.04(+4.79%)
Apr 30, 2025 0.7300 0.7499 0.7049 0.7350 79,821 -0.00(-0.66%)
Apr 29, 2025 0.7201 0.7548 0.6840 0.7399 66,771 +0.00(+0.53%)
Apr 28, 2025 0.7300 0.7579 0.7100 0.7360 65,248 +0.01(+0.82%)
Apr 25, 2025 0.7200 0.7531 0.7100 0.7300 71,530 +0.02(+2.82%)
Apr 24, 2025 0.7000 0.7400 0.6800 0.7100 81,390 +0.04(+5.95%)
Apr 23, 2025 0.6180 0.6903 0.6180 0.6701 49,174 +0.04(+6.84%)
Apr 22, 2025 0.6500 0.6579 0.6000 0.6272 37,706 +0.01(+1.41%)
Apr 21, 2025 0.6400 0.6700 0.6100 0.6185 40,970 -0.03(-4.26%)
Apr 17, 2025 0.6300 0.6680 0.6256 0.6460 39,654 +0.02(+2.70%)
Apr 16, 2025 0.6740 0.7000 0.6290 0.6290 61,460 -0.05(-7.23%)
Apr 15, 2025 0.6470 0.6819 0.6320 0.6780 46,003 +0.01(+1.19%)
Apr 14, 2025 0.6800 0.6810 0.6536 0.6700 62,154 +0.02(+3.08%)
Apr 11, 2025 0.6800 0.6851 0.6401 0.6500 48,237 +0.00(+0.15%)
Apr 10, 2025 0.6450 0.6737 0.6300 0.6490 80,313 +0.01(+0.78%)
Apr 09, 2025 0.5920 0.6490 0.5600 0.6440 169,234 +0.03(+5.23%)
Apr 08, 2025 0.6400 0.6530 0.6001 0.6120 169,057 +0.05(+9.29%)
Apr 07, 2025 0.5700 0.6099 0.5285 0.5600 115,367 -0.06(-9.39%)
Apr 04, 2025 0.6334 0.6530 0.5900 0.6180 194,031 -0.06(-9.12%)
Apr 03, 2025 0.7000 0.7076 0.6400 0.6800 346,848 -0.04(-5.03%)
Apr 02, 2025 0.7300 0.7400 0.6900 0.7160 118,605 -0.02(-2.98%)
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 Of Service.