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
)
1.500
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
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%)
Dec 01, 2023
1.190
1.350
1.110
1.230
105,154
-0.05(-3.91%)
Nov 30, 2023
1.170
1.400
1.170
1.280
433,628
+0.09(+8.00%)
Nov 29, 2023
1.120
1.290
1.060
1.185
207,545
+0.10(+8.73%)
Nov 28, 2023
1.070
1.095
1.060
1.090
9,085
+0.00(+0.00%)
Nov 27, 2023
1.080
1.120
1.070
1.090
8,361
-0.01(-0.91%)
Nov 24, 2023
1.120
1.120
1.070
1.100
4,972
+0.00(+0.00%)
Nov 22, 2023
1.090
1.110
1.080
1.100
4,815
+0.00(+0.00%)
Nov 21, 2023
1.120
1.120
1.090
1.100
8,225
-0.02(-1.79%)
Nov 20, 2023
1.100
1.140
1.080
1.120
14,059
+0.04(+3.70%)
Nov 17, 2023
1.090
1.090
1.059
1.080
11,510
+0.03(+2.86%)
Nov 16, 2023
1.100
1.110
1.050
1.050
28,731
-0.08(-7.08%)
Nov 15, 2023
1.130
1.140
1.080
1.130
18,162
+0.00(+0.00%)
Nov 14, 2023
1.140
1.190
1.086
1.130
23,808
+0.03(+2.73%)
Nov 13, 2023
1.100
1.120
1.070
1.100
19,127
-0.03(-2.65%)
Nov 10, 2023
1.130
1.170
1.070
1.130
21,091
+0.01(+0.89%)
Nov 09, 2023
1.160
1.210
1.120
1.120
25,062
-0.03(-2.61%)
Nov 08, 2023
1.190
1.220
1.150
1.150
4,792
-0.09(-7.26%)
Nov 07, 2023
1.190
1.300
1.190
1.240
8,499
+0.02(+1.64%)
Nov 06, 2023
1.234
1.289
1.210
1.220
4,561
-0.05(-3.94%)
Nov 03, 2023
1.220
1.559
1.130
1.270
115,176
+0.09(+8.08%)
Nov 02, 2023
1.180
1.240
1.120
1.175
6,462
+0.06(+4.92%)
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
.