Actelis Networks, Inc. (ASNS)
NASDAQ: ASNS · Real-Time Price · USD
1.190
-0.020 (-1.65%)
At close: Nov 20, 2024, 4:00 PM
1.220
+0.030 (2.52%)
Pre-market: Nov 21, 2024, 7:22 AM EST
Actelis Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 1.46 | 1.54 | 1.46 | 1.53 | 1.53 | 3.38% | 274,262 |
| Sep 25, 2024 | 1.57 | 1.57 | 1.46 | 1.48 | 1.48 | -4.52% | 341,889 |
| Sep 24, 2024 | 1.57 | 1.59 | 1.51 | 1.55 | 1.55 | -1.90% | 192,786 |
| Sep 23, 2024 | 1.55 | 1.60 | 1.51 | 1.58 | 1.58 | 3.61% | 232,728 |
| Sep 20, 2024 | 1.48 | 1.57 | 1.48 | 1.53 | 1.53 | 1.67% | 320,126 |
| Sep 19, 2024 | 1.63 | 1.65 | 1.48 | 1.50 | 1.50 | -9.09% | 657,102 |
| Sep 18, 2024 | 1.67 | 1.70 | 1.61 | 1.65 | 1.65 | -0.60% | 384,853 |
| Sep 17, 2024 | 1.67 | 1.74 | 1.63 | 1.66 | 1.66 | - | 346,440 |
| Sep 16, 2024 | 1.70 | 1.71 | 1.64 | 1.66 | 1.66 | -1.78% | 228,359 |
| Sep 13, 2024 | 1.73 | 1.78 | 1.68 | 1.69 | 1.69 | - | 616,470 |
| Sep 12, 2024 | 1.60 | 1.75 | 1.55 | 1.69 | 1.69 | 4.32% | 658,362 |
| Sep 11, 2024 | 1.54 | 1.69 | 1.45 | 1.62 | 1.62 | -2.70% | 1,517,167 |
| Sep 10, 2024 | 1.77 | 1.83 | 1.58 | 1.67 | 1.67 | 11.74% | 12,245,445 |
| Sep 9, 2024 | 1.41 | 1.50 | 1.33 | 1.49 | 1.49 | 5.67% | 8,247,050 |
| Sep 6, 2024 | 1.43 | 1.45 | 1.37 | 1.41 | 1.41 | -1.40% | 180,167 |
| Sep 5, 2024 | 1.50 | 1.51 | 1.41 | 1.43 | 1.43 | -5.92% | 306,759 |
| Sep 4, 2024 | 1.47 | 1.58 | 1.45 | 1.52 | 1.52 | -0.65% | 229,249 |
| Sep 3, 2024 | 1.73 | 1.73 | 1.53 | 1.53 | 1.53 | -11.05% | 476,869 |
| Aug 30, 2024 | 1.85 | 1.86 | 1.65 | 1.72 | 1.72 | -4.44% | 578,960 |
| Aug 29, 2024 | 1.73 | 1.85 | 1.63 | 1.80 | 1.80 | 7.14% | 691,667 |
| Aug 28, 2024 | 1.69 | 1.73 | 1.57 | 1.68 | 1.68 | -2.89% | 553,321 |
| Aug 27, 2024 | 1.67 | 1.75 | 1.55 | 1.73 | 1.73 | 5.49% | 1,902,418 |
| Aug 26, 2024 | 1.60 | 1.65 | 1.52 | 1.64 | 1.64 | 3.14% | 390,112 |
| Aug 23, 2024 | 1.52 | 1.65 | 1.51 | 1.59 | 1.59 | 2.58% | 427,778 |
| Aug 22, 2024 | 1.45 | 1.68 | 1.43 | 1.55 | 1.55 | 6.16% | 1,026,120 |
| Aug 21, 2024 | 1.38 | 1.48 | 1.30 | 1.46 | 1.46 | 5.80% | 996,716 |
| Aug 20, 2024 | 1.50 | 1.79 | 1.35 | 1.38 | 1.38 | 6.15% | 10,973,949 |
| Aug 19, 2024 | 1.26 | 1.32 | 1.24 | 1.30 | 1.30 | - | 9,380,326 |
| Aug 16, 2024 | 1.35 | 1.38 | 1.28 | 1.30 | 1.30 | -5.80% | 361,438 |
| Aug 15, 2024 | 1.34 | 1.47 | 1.30 | 1.38 | 1.38 | 11.29% | 1,892,093 |
| Aug 14, 2024 | 1.30 | 1.31 | 1.23 | 1.24 | 1.24 | -4.62% | 960,204 |
| Aug 13, 2024 | 1.31 | 1.34 | 1.28 | 1.30 | 1.30 | -0.76% | 99,437 |
| Aug 12, 2024 | 1.29 | 1.33 | 1.24 | 1.31 | 1.31 | 1.55% | 92,718 |
| Aug 9, 2024 | 1.20 | 1.32 | 1.20 | 1.29 | 1.29 | 3.20% | 154,440 |
| Aug 8, 2024 | 1.16 | 1.27 | 1.15 | 1.25 | 1.25 | 7.76% | 257,098 |
| Aug 7, 2024 | 1.33 | 1.33 | 1.16 | 1.16 | 1.16 | -12.12% | 312,666 |
| Aug 6, 2024 | 1.32 | 1.36 | 1.28 | 1.32 | 1.32 | 1.54% | 233,256 |
| Aug 5, 2024 | 1.32 | 1.35 | 1.22 | 1.30 | 1.30 | -12.16% | 371,130 |
| Aug 2, 2024 | 1.46 | 1.50 | 1.31 | 1.48 | 1.48 | 0.68% | 1,731,411 |
| Aug 1, 2024 | 1.51 | 1.53 | 1.43 | 1.47 | 1.47 | -2.65% | 270,075 |
| Jul 31, 2024 | 1.48 | 1.58 | 1.46 | 1.51 | 1.51 | 2.03% | 414,960 |
| Jul 30, 2024 | 1.49 | 1.51 | 1.40 | 1.48 | 1.48 | -0.67% | 493,416 |
| Jul 29, 2024 | 1.50 | 1.58 | 1.49 | 1.49 | 1.49 | -5.70% | 463,014 |
| Jul 26, 2024 | 1.47 | 1.63 | 1.45 | 1.58 | 1.58 | - | 800,636 |
| Jul 25, 2024 | 1.47 | 1.63 | 1.32 | 1.58 | 1.58 | 14.49% | 4,511,301 |
| Jul 24, 2024 | 1.49 | 1.50 | 1.37 | 1.38 | 1.38 | -8.00% | 4,192,773 |
| Jul 23, 2024 | 1.59 | 1.60 | 1.47 | 1.50 | 1.50 | -5.06% | 597,849 |
| Jul 22, 2024 | 1.62 | 1.66 | 1.55 | 1.58 | 1.58 | 1.28% | 713,175 |
| Jul 19, 2024 | 1.77 | 1.84 | 1.43 | 1.56 | 1.56 | -16.13% | 1,659,952 |
| Jul 18, 2024 | 1.91 | 2.08 | 1.83 | 1.86 | 1.86 | - | 950,175 |
| Jul 17, 2024 | 2.01 | 2.11 | 1.80 | 1.86 | 1.86 | -10.14% | 964,051 |
| Jul 16, 2024 | 2.01 | 2.13 | 1.99 | 2.07 | 2.07 | 1.47% | 1,061,253 |
| Jul 15, 2024 | 2.02 | 2.21 | 1.86 | 2.04 | 2.04 | 9.68% | 8,474,215 |
| Jul 12, 2024 | 1.61 | 1.87 | 1.61 | 1.86 | 1.86 | 10.71% | 1,688,731 |
| Jul 11, 2024 | 1.77 | 1.84 | 1.53 | 1.68 | 1.68 | 7.01% | 9,722,251 |
| Jul 10, 2024 | 1.54 | 1.61 | 1.51 | 1.57 | 1.57 | 1.29% | 4,117,659 |
| Jul 9, 2024 | 1.62 | 1.63 | 1.52 | 1.55 | 1.55 | -2.52% | 465,604 |
| Jul 8, 2024 | 1.60 | 1.67 | 1.57 | 1.59 | 1.59 | -0.63% | 564,394 |
| Jul 5, 2024 | 1.65 | 1.72 | 1.59 | 1.60 | 1.60 | -5.88% | 573,002 |
| Jul 3, 2024 | 1.79 | 1.81 | 1.70 | 1.70 | 1.70 | -2.30% | 454,563 |
| Jul 2, 2024 | 2.00 | 2.00 | 1.73 | 1.74 | 1.74 | -13.86% | 1,363,569 |