Skip to main content
Actelis Networks, Inc. (ASNS)
NASDAQ: ASNS · Real-Time Price · USD
1.530
+0.050 (3.38%)
At close: Sep 26, 2024, 4:00 PM
1.510
-0.020 (-1.31%)
After-hours: Sep 26, 2024, 5:50 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.571.571.461.481.48-4.52%341,889
Sep 24, 20241.571.591.511.551.55-1.90%192,786
Sep 23, 20241.551.601.511.581.583.61%232,728
Sep 20, 20241.481.571.481.531.531.67%320,126
Sep 19, 20241.631.651.481.501.50-9.09%657,102
Sep 18, 20241.671.701.611.651.65-0.60%384,853
Sep 17, 20241.671.741.631.661.66-346,440
Sep 16, 20241.701.711.641.661.66-1.78%228,359
Sep 13, 20241.731.781.681.691.69-616,470
Sep 12, 20241.601.751.551.691.694.32%658,362
Sep 11, 20241.541.691.451.621.62-2.70%1,517,167
Sep 10, 20241.771.831.581.671.6711.74%12,245,445
Sep 9, 20241.411.501.331.491.495.67%8,247,050
Sep 6, 20241.431.451.371.411.41-1.40%180,167
Sep 5, 20241.501.511.411.431.43-5.92%306,759
Sep 4, 20241.471.581.451.521.52-0.65%229,249
Sep 3, 20241.731.731.531.531.53-11.05%476,869
Aug 30, 20241.851.861.651.721.72-4.44%578,960
Aug 29, 20241.731.851.631.801.807.14%691,667
Aug 28, 20241.691.731.571.681.68-2.89%553,321
Aug 27, 20241.671.751.551.731.735.49%1,902,418
Aug 26, 20241.601.651.521.641.643.14%390,112
Aug 23, 20241.521.651.511.591.592.58%427,778
Aug 22, 20241.451.681.431.551.556.16%1,026,120
Aug 21, 20241.381.481.301.461.465.80%996,716
Aug 20, 20241.501.791.351.381.386.15%10,973,949
Aug 19, 20241.261.321.241.301.30-9,380,326
Aug 16, 20241.351.381.281.301.30-5.80%361,438
Aug 15, 20241.341.471.301.381.3811.29%1,892,093
Aug 14, 20241.301.311.231.241.24-4.62%960,204
Aug 13, 20241.311.341.281.301.30-0.76%99,437
Aug 12, 20241.291.331.241.311.311.55%92,718
Aug 9, 20241.201.321.201.291.293.20%154,440
Aug 8, 20241.161.271.151.251.257.76%257,098
Aug 7, 20241.331.331.161.161.16-12.12%312,666
Aug 6, 20241.321.361.281.321.321.54%233,256
Aug 5, 20241.321.351.221.301.30-12.16%371,130
Aug 2, 20241.461.501.311.481.480.68%1,731,411
Aug 1, 20241.511.531.431.471.47-2.65%270,075
Jul 31, 20241.481.581.461.511.512.03%414,960
Jul 30, 20241.491.511.401.481.48-0.67%493,416
Jul 29, 20241.501.581.491.491.49-5.70%463,014
Jul 26, 20241.471.631.451.581.58-800,636
Jul 25, 20241.471.631.321.581.5814.49%4,511,301
Jul 24, 20241.491.501.371.381.38-8.00%4,192,773
Jul 23, 20241.591.601.471.501.50-5.06%597,849
Jul 22, 20241.621.661.551.581.581.28%713,175
Jul 19, 20241.771.841.431.561.56-16.13%1,659,952
Jul 18, 20241.912.081.831.861.86-950,175
Jul 17, 20242.012.111.801.861.86-10.14%964,051
Jul 16, 20242.012.131.992.072.071.47%1,061,253
Jul 15, 20242.022.211.862.042.049.68%8,474,215
Jul 12, 20241.611.871.611.861.8610.71%1,688,731
Jul 11, 20241.771.841.531.681.687.01%9,722,251
Jul 10, 20241.541.611.511.571.571.29%4,117,659
Jul 9, 20241.621.631.521.551.55-2.52%465,604
Jul 8, 20241.601.671.571.591.59-0.63%564,394
Jul 5, 20241.651.721.591.601.60-5.88%573,002
Jul 3, 20241.791.811.701.701.70-2.30%454,563
Jul 2, 20242.002.001.731.741.74-13.86%1,363,569
Jul 1, 20241.982.311.802.022.02-12.55%5,058,219
Jun 28, 20241.632.731.522.312.3156.08%71,610,237
Jun 27, 20241.471.531.431.481.482.07%1,936,588
Jun 26, 20241.481.541.431.451.45-5.84%309,894
Jun 25, 20241.721.741.501.541.54-9.41%744,693
Jun 24, 20241.952.041.681.701.70-9.09%816,024
Jun 21, 20241.701.981.661.871.875.06%987,195
Jun 20, 20241.752.001.731.781.78-16.04%2,014,463
Jun 18, 20242.422.551.802.122.1284.35%51,371,446
Jun 17, 20241.311.321.041.151.15-14.81%7,708,281
Jun 14, 20241.391.461.331.351.35-5.59%436,675
Jun 13, 20241.431.491.351.431.43-4.67%557,422
Jun 12, 20241.441.531.351.501.507.14%2,600,027
Jun 11, 20241.581.661.381.401.40-15.15%691,733
Jun 10, 20241.461.781.461.651.655.77%1,747,596
Jun 7, 20241.721.801.381.561.56-20.81%2,697,893
Jun 6, 20242.262.461.951.971.97-47.04%8,609,681
Jun 5, 20243.714.602.063.723.72691.49%85,537,010
Jun 4, 20240.450.490.450.470.470.43%12,370,826
Jun 3, 20240.480.490.440.470.477.34%67,519
May 31, 20240.450.480.440.440.44-10.01%46,793
May 30, 20240.470.480.430.480.481.00%82,439
May 29, 20240.430.500.420.480.48-1.62%201,759
May 28, 20240.500.540.440.490.49-10.53%176,812
May 24, 20240.530.550.360.550.55-0.04%942,474
May 23, 20240.720.790.530.550.554.85%13,233,142
May 22, 20240.520.550.520.520.52-1.89%11,503
May 21, 20240.530.580.510.530.533.23%48,780
May 20, 20240.500.560.500.510.51-1.46%14,335
May 17, 20240.530.540.500.520.521.96%25,903
May 16, 20240.540.570.510.510.51-6.44%18,294
May 15, 20240.520.550.500.550.55-0.87%63,890
May 14, 20240.500.570.500.550.552.06%75,573
May 13, 20240.550.580.450.540.54-4.02%119,252
May 10, 20240.600.600.540.560.56-1.32%115,710
May 9, 20240.590.630.530.570.57-1.72%99,354
May 8, 20240.590.620.580.580.58-2.67%72,113
May 7, 20240.590.630.580.600.60-2.65%39,198
May 6, 20240.670.670.590.610.61-2.69%217,318
May 3, 20240.580.680.570.630.634.83%215,320