Actelis Networks, Inc. (ASNS)
NASDAQ: ASNS · Real-Time Price · USD
1.090
-0.070 (-6.03%)
Feb 21, 2025, 4:00 PM EST - Market closed
Actelis Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.17 | 1.19 | 1.09 | 1.09 | 1.09 | -6.03% | 283,392 |
| Feb 20, 2025 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | -0.43% | 126,131 |
| Feb 19, 2025 | 1.20 | 1.26 | 1.15 | 1.17 | 1.17 | -2.92% | 426,063 |
| Feb 18, 2025 | 1.21 | 1.26 | 1.19 | 1.20 | 1.20 | -0.83% | 119,125 |
| Feb 14, 2025 | 1.24 | 1.30 | 1.19 | 1.21 | 1.21 | -3.20% | 236,833 |
| Feb 13, 2025 | 1.30 | 1.33 | 1.24 | 1.25 | 1.25 | -2.34% | 126,316 |
| Feb 12, 2025 | 1.22 | 1.31 | 1.22 | 1.28 | 1.28 | 2.40% | 358,728 |
| Feb 11, 2025 | 1.21 | 1.27 | 1.19 | 1.25 | 1.25 | 3.31% | 150,224 |
| Feb 10, 2025 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | -0.82% | 201,406 |
| Feb 7, 2025 | 1.24 | 1.29 | 1.22 | 1.22 | 1.22 | -2.40% | 134,214 |
| Feb 6, 2025 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 138,457 |
| Feb 5, 2025 | 1.21 | 1.26 | 1.20 | 1.21 | 1.21 | -1.63% | 366,172 |
| Feb 4, 2025 | 1.22 | 1.30 | 1.19 | 1.23 | 1.23 | - | 415,041 |
| Feb 3, 2025 | 1.25 | 1.28 | 1.21 | 1.23 | 1.23 | -4.65% | 330,547 |
| Jan 31, 2025 | 1.32 | 1.36 | 1.26 | 1.29 | 1.29 | -0.77% | 144,770 |
| Jan 30, 2025 | 1.38 | 1.40 | 1.23 | 1.30 | 1.30 | -5.11% | 411,209 |
| Jan 29, 2025 | 1.36 | 1.40 | 1.34 | 1.37 | 1.37 | -0.72% | 291,278 |
| Jan 28, 2025 | 1.37 | 1.41 | 1.34 | 1.38 | 1.38 | 2.99% | 75,517 |
| Jan 27, 2025 | 1.37 | 1.40 | 1.34 | 1.34 | 1.34 | -5.63% | 282,325 |
| Jan 24, 2025 | 1.51 | 1.53 | 1.38 | 1.42 | 1.42 | -4.70% | 473,000 |
| Jan 23, 2025 | 1.55 | 1.60 | 1.47 | 1.49 | 1.49 | -5.10% | 520,355 |
| Jan 22, 2025 | 1.47 | 1.69 | 1.42 | 1.57 | 1.57 | 8.28% | 2,062,786 |
| Jan 21, 2025 | 1.61 | 1.64 | 1.40 | 1.45 | 1.45 | -3.97% | 1,094,701 |
| Jan 17, 2025 | 1.45 | 1.53 | 1.37 | 1.51 | 1.51 | 8.63% | 551,083 |
| Jan 16, 2025 | 1.37 | 1.42 | 1.31 | 1.39 | 1.39 | 3.73% | 367,177 |
| Jan 15, 2025 | 1.31 | 1.38 | 1.29 | 1.34 | 1.34 | 3.08% | 394,079 |
| Jan 14, 2025 | 1.36 | 1.39 | 1.29 | 1.30 | 1.30 | -2.99% | 193,317 |
| Jan 13, 2025 | 1.31 | 1.39 | 1.28 | 1.34 | 1.34 | -0.74% | 370,102 |
| Jan 10, 2025 | 1.41 | 1.42 | 1.33 | 1.35 | 1.35 | -3.57% | 288,032 |
| Jan 8, 2025 | 1.46 | 1.47 | 1.32 | 1.40 | 1.40 | -9.09% | 600,504 |
| Jan 7, 2025 | 1.62 | 1.63 | 1.40 | 1.54 | 1.54 | -7.23% | 872,887 |
| Jan 6, 2025 | 1.66 | 1.78 | 1.62 | 1.66 | 1.66 | 3.75% | 1,468,181 |
| Jan 3, 2025 | 1.60 | 1.68 | 1.49 | 1.60 | 1.60 | -8.05% | 2,026,302 |
| Jan 2, 2025 | 1.46 | 1.74 | 1.44 | 1.74 | 1.74 | 29.85% | 4,950,540 |
| Dec 31, 2024 | 1.74 | 1.77 | 1.31 | 1.34 | 1.34 | 3.08% | 15,917,387 |
| Dec 30, 2024 | 1.22 | 1.39 | 1.16 | 1.30 | 1.30 | 17.12% | 3,126,089 |
| Dec 27, 2024 | 1.19 | 1.20 | 1.10 | 1.11 | 1.11 | -1.77% | 319,664 |
| Dec 26, 2024 | 1.15 | 1.15 | 1.09 | 1.13 | 1.13 | -1.74% | 138,927 |
| Dec 24, 2024 | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | -1.71% | 134,852 |
| Dec 23, 2024 | 1.07 | 1.20 | 1.06 | 1.17 | 1.17 | 13.59% | 1,004,793 |
| Dec 20, 2024 | 1.02 | 1.09 | 1.01 | 1.03 | 1.03 | 0.98% | 177,858 |
| Dec 19, 2024 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 80,870 |
| Dec 18, 2024 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 86,138 |
| Dec 17, 2024 | 1.07 | 1.11 | 1.05 | 1.07 | 1.07 | -2.73% | 91,893 |
| Dec 16, 2024 | 1.16 | 1.16 | 1.06 | 1.10 | 1.10 | -4.35% | 194,840 |
| Dec 13, 2024 | 1.17 | 1.20 | 1.14 | 1.15 | 1.15 | -3.36% | 129,924 |
| Dec 12, 2024 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 3.48% | 47,251 |
| Dec 11, 2024 | 1.21 | 1.21 | 1.14 | 1.15 | 1.15 | -2.54% | 135,272 |
| Dec 10, 2024 | 1.16 | 1.20 | 1.14 | 1.18 | 1.18 | 0.85% | 270,092 |
| Dec 9, 2024 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | - | 49,868 |
| Dec 6, 2024 | 1.20 | 1.22 | 1.13 | 1.17 | 1.17 | -2.50% | 105,816 |
| Dec 5, 2024 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 82,520 |
| Dec 4, 2024 | 1.25 | 1.27 | 1.21 | 1.21 | 1.21 | -1.63% | 234,627 |
| Dec 3, 2024 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -3.15% | 37,917 |
| Dec 2, 2024 | 1.21 | 1.31 | 1.21 | 1.27 | 1.27 | 3.25% | 124,630 |
| Nov 29, 2024 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -3.15% | 33,831 |
| Nov 27, 2024 | 1.23 | 1.32 | 1.19 | 1.27 | 1.27 | 3.25% | 210,209 |
| Nov 26, 2024 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -3.91% | 76,425 |
| Nov 25, 2024 | 1.29 | 1.35 | 1.20 | 1.28 | 1.28 | 5.79% | 1,289,843 |
| Nov 22, 2024 | 1.19 | 1.23 | 1.17 | 1.21 | 1.21 | 1.68% | 64,072 |
| Nov 21, 2024 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | - | 67,841 |
| Nov 20, 2024 | 1.21 | 1.21 | 1.15 | 1.19 | 1.19 | -1.65% | 101,148 |
| Nov 19, 2024 | 1.17 | 1.23 | 1.15 | 1.21 | 1.21 | 2.54% | 98,782 |
| Nov 18, 2024 | 1.27 | 1.29 | 1.15 | 1.18 | 1.18 | -7.09% | 291,939 |
| Nov 15, 2024 | 1.31 | 1.35 | 1.23 | 1.27 | 1.27 | -4.51% | 310,226 |
| Nov 14, 2024 | 1.37 | 1.40 | 1.28 | 1.33 | 1.33 | -2.92% | 200,666 |
| Nov 13, 2024 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 50,387 |
| Nov 12, 2024 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | -0.72% | 48,464 |
| Nov 11, 2024 | 1.44 | 1.44 | 1.36 | 1.39 | 1.39 | -2.11% | 87,642 |
| Nov 8, 2024 | 1.36 | 1.42 | 1.33 | 1.42 | 1.42 | 4.41% | 143,270 |
| Nov 7, 2024 | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | - | 60,830 |
| Nov 6, 2024 | 1.31 | 1.40 | 1.29 | 1.36 | 1.36 | 2.26% | 150,874 |
| Nov 5, 2024 | 1.33 | 1.37 | 1.31 | 1.33 | 1.33 | -1.48% | 47,789 |
| Nov 4, 2024 | 1.32 | 1.37 | 1.30 | 1.35 | 1.35 | 3.85% | 112,802 |
| Nov 1, 2024 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | 1.56% | 58,399 |
| Oct 31, 2024 | 1.29 | 1.30 | 1.24 | 1.28 | 1.28 | -0.78% | 156,764 |
| Oct 30, 2024 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -2.27% | 203,002 |
| Oct 29, 2024 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 138,010 |
| Oct 28, 2024 | 1.31 | 1.37 | 1.30 | 1.34 | 1.34 | 3.08% | 296,861 |
| Oct 25, 2024 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -5.11% | 149,408 |
| Oct 24, 2024 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 124,422 |
| Oct 23, 2024 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | - | 165,472 |
| Oct 22, 2024 | 1.36 | 1.38 | 1.31 | 1.35 | 1.35 | -2.17% | 166,834 |
| Oct 21, 2024 | 1.45 | 1.45 | 1.37 | 1.38 | 1.38 | -4.83% | 110,203 |
| Oct 18, 2024 | 1.39 | 1.46 | 1.38 | 1.45 | 1.45 | 3.57% | 217,772 |
| Oct 17, 2024 | 1.33 | 1.45 | 1.33 | 1.40 | 1.40 | 1.45% | 279,860 |
| Oct 16, 2024 | 1.30 | 1.39 | 1.26 | 1.38 | 1.38 | 6.98% | 669,915 |
| Oct 15, 2024 | 1.37 | 1.39 | 1.29 | 1.29 | 1.29 | -5.84% | 2,395,341 |
| Oct 14, 2024 | 1.32 | 1.38 | 1.31 | 1.37 | 1.37 | 2.24% | 108,150 |
| Oct 11, 2024 | 1.38 | 1.38 | 1.29 | 1.34 | 1.34 | -4.29% | 290,778 |
| Oct 10, 2024 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | 1.45% | 90,698 |
| Oct 9, 2024 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -3.50% | 101,252 |
| Oct 8, 2024 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 2.14% | 80,808 |
| Oct 7, 2024 | 1.40 | 1.41 | 1.36 | 1.40 | 1.40 | - | 207,715 |
| Oct 4, 2024 | 1.45 | 1.45 | 1.38 | 1.40 | 1.40 | -0.71% | 101,499 |
| Oct 3, 2024 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -3.42% | 161,874 |
| Oct 2, 2024 | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | 0.69% | 162,255 |
| Oct 1, 2024 | 1.46 | 1.46 | 1.39 | 1.45 | 1.45 | - | 247,923 |
| Sep 30, 2024 | 1.39 | 1.47 | 1.39 | 1.45 | 1.45 | 3.57% | 332,584 |
| Sep 27, 2024 | 1.52 | 1.54 | 1.39 | 1.40 | 1.40 | -8.50% | 540,724 |