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
)
1.460
+0.010 (+0.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2024
1.440
1.460
1.420
1.460
161,256
+0.01(+0.69%)
Oct 01, 2024
1.460
1.460
1.390
1.450
247,503
+0.00(+0.00%)
Sep 30, 2024
1.390
1.470
1.390
1.450
332,495
+0.05(+3.57%)
Sep 27, 2024
1.520
1.539
1.390
1.400
540,724
-0.13(-8.50%)
Sep 26, 2024
1.460
1.540
1.460
1.530
274,142
+0.05(+3.38%)
Sep 25, 2024
1.570
1.570
1.460
1.480
340,616
-0.07(-4.52%)
Sep 24, 2024
1.570
1.590
1.510
1.550
190,111
-0.03(-1.90%)
Sep 23, 2024
1.550
1.600
1.510
1.580
232,722
+0.06(+3.61%)
Sep 20, 2024
1.480
1.570
1.480
1.525
320,126
+0.02(+1.67%)
Sep 19, 2024
1.630
1.650
1.480
1.500
649,486
-0.15(-9.09%)
Sep 18, 2024
1.670
1.700
1.605
1.650
382,530
-0.01(-0.60%)
Sep 17, 2024
1.670
1.740
1.630
1.660
346,330
+0.00(+0.00%)
Sep 16, 2024
1.700
1.710
1.640
1.660
225,112
-0.03(-1.78%)
Sep 13, 2024
1.730
1.780
1.675
1.690
616,470
+0.00(+0.00%)
Sep 12, 2024
1.600
1.750
1.550
1.690
650,425
+0.07(+4.32%)
Sep 11, 2024
1.540
1.690
1.450
1.620
1,514,224
-0.04(-2.70%)
Sep 10, 2024
1.770
1.830
1.580
1.665
12,197,702
+0.18(+11.74%)
Sep 09, 2024
1.410
1.500
1.330
1.490
7,895,068
+0.08(+5.67%)
Sep 06, 2024
1.430
1.450
1.370
1.410
180,167
-0.02(-1.40%)
Sep 05, 2024
1.500
1.509
1.410
1.430
306,126
-0.09(-5.92%)
Sep 04, 2024
1.470
1.575
1.450
1.520
255,841
-0.01(-0.65%)
Sep 03, 2024
1.730
1.730
1.530
1.530
476,269
-0.19(-11.05%)
Aug 30, 2024
1.850
1.856
1.650
1.720
578,960
-0.08(-4.44%)
Aug 29, 2024
1.730
1.850
1.630
1.800
685,652
+0.12(+7.14%)
Aug 28, 2024
1.690
1.730
1.570
1.680
550,732
-0.05(-2.89%)
Aug 27, 2024
1.670
1.750
1.550
1.730
1,896,516
+0.09(+5.49%)
Aug 26, 2024
1.600
1.650
1.520
1.640
386,432
+0.05(+3.14%)
Aug 23, 2024
1.520
1.650
1.510
1.590
427,778
+0.04(+2.58%)
Aug 22, 2024
1.450
1.680
1.433
1.550
1,019,988
+0.09(+6.16%)
Aug 21, 2024
1.380
1.480
1.300
1.460
995,144
+0.08(+5.80%)
Aug 20, 2024
1.500
1.790
1.350
1.380
10,958,989
+0.08(+6.15%)
Aug 19, 2024
1.260
1.315
1.240
1.300
9,134,008
+0.00(+0.00%)
Aug 16, 2024
1.350
1.380
1.280
1.300
361,438
-0.08(-5.80%)
Aug 15, 2024
1.340
1.470
1.300
1.380
1,881,777
+0.14(+11.29%)
Aug 14, 2024
1.300
1.310
1.230
1.240
913,289
-0.06(-4.62%)
Aug 13, 2024
1.310
1.340
1.280
1.300
99,032
-0.01(-0.76%)
Aug 12, 2024
1.290
1.330
1.240
1.310
92,356
+0.02(+1.55%)
Aug 09, 2024
1.200
1.320
1.200
1.290
154,440
+0.04(+3.20%)
Aug 08, 2024
1.160
1.270
1.150
1.250
247,192
+0.09(+7.76%)
Aug 07, 2024
1.330
1.330
1.160
1.160
310,538
-0.16(-12.12%)
Aug 06, 2024
1.320
1.360
1.280
1.320
233,071
+0.02(+1.54%)
Aug 05, 2024
1.320
1.349
1.220
1.300
360,575
-0.18(-12.16%)
Aug 02, 2024
1.460
1.500
1.310
1.480
1,731,411
+0.01(+0.68%)
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
.