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 (%)
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%)
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
-0.02(-2.22%)
Feb 21, 2024
1.150
1.150
1.100
1.125
6,733
+0.00(+0.45%)
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%)
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
.