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
)
0.5210
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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
.