Actelis Networks Inc. (ASNS) Historical Stock Data
1.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASNS is down -0.19% a day on average. There have been 15 days where Actelis Networks Inc. closed green and 15 days where ASNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.15 | 1.21 | 101.14K |
| 2024-11-19 | 1.17 | 1.21 | ↑$0.04 (3.42%) | 1.15 | 1.23 | 98.78K |
| 2024-11-18 | 1.27 | 1.18 | ↓$0.09 (-7.09%) | 1.15 | 1.29 | 291.89K |
| 2024-11-15 | 1.31 | 1.27 | ↓$0.04 (-3.05%) | 1.23 | 1.35 | 310.22K |
| 2024-11-14 | 1.37 | 1.33 | ↓$0.04 (-2.92%) | 1.28 | 1.40 | 200.52K |
| 2024-11-13 | 1.39 | 1.37 | ↓$0.02 (-1.44%) | 1.35 | 1.39 | 49.72K |
| 2024-11-12 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.35 | 1.39 | 48.44K |
| 2024-11-11 | 1.44 | 1.39 | ↓$0.05 (-3.47%) | 1.36 | 1.44 | 87.58K |
| 2024-11-08 | 1.36 | 1.42 | ↑$0.06 (4.41%) | 1.33 | 1.42 | 142.04K |
| 2024-11-07 | 1.37 | 1.36 | ↓$0.01 (-0.73%) | 1.33 | 1.38 | 60.83K |
| 2024-11-06 | 1.31 | 1.36 | ↑$0.05 (3.82%) | 1.29 | 1.40 | 150.81K |
| 2024-11-05 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.31 | 1.37 | 47.29K |
| 2024-11-04 | 1.32 | 1.35 | ↑$0.03 (2.27%) | 1.30 | 1.37 | 112.80K |
| 2024-11-01 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.29 | 1.32 | 58.40K |
| 2024-10-31 | 1.29 | 1.28 | ↓$0.01 (-0.78%) | 1.24 | 1.30 | 156.63K |
| 2024-10-30 | 1.35 | 1.29 | ↓$0.06 (-4.44%) | 1.29 | 1.35 | 199.99K |
| 2024-10-29 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.31 | 1.34 | 138.01K |
| 2024-10-28 | 1.31 | 1.34 | ↑$0.03 (2.29%) | 1.30 | 1.37 | 296.35K |
| 2024-10-25 | 1.37 | 1.30 | ↓$0.07 (-5.11%) | 1.30 | 1.37 | 147K |
| 2024-10-24 | 1.36 | 1.37 | ↑$0.01 (0.74%) | 1.34 | 1.38 | 120.22K |
| 2024-10-23 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.31 | 1.35 | 165.41K |
| 2024-10-22 | 1.36 | 1.35 | ↓$0.01 (-0.74%) | 1.31 | 1.38 | 163.23K |
| 2024-10-21 | 1.45 | 1.38 | ↓$0.07 (-4.83%) | 1.37 | 1.45 | 110.20K |
| 2024-10-18 | 1.39 | 1.45 | ↑$0.06 (4.32%) | 1.38 | 1.46 | 217.76K |
| 2024-10-17 | 1.33 | 1.40 | ↑$0.07 (5.26%) | 1.33 | 1.45 | 279.76K |
| 2024-10-16 | 1.30 | 1.38 | ↑$0.08 (6.15%) | 1.26 | 1.39 | 669.37K |
| 2024-10-15 | 1.37 | 1.29 | ↓$0.08 (-5.84%) | 1.29 | 1.39 | 2.36M |
| 2024-10-14 | 1.32 | 1.37 | ↑$0.05 (3.79%) | 1.31 | 1.38 | 107.04K |
| 2024-10-11 | 1.38 | 1.34 | ↓$0.04 (-2.90%) | 1.29 | 1.38 | 290.27K |
| 2024-10-10 | 1.36 | 1.40 | ↑$0.04 (2.94%) | 1.36 | 1.42 | 89.24K |
Create an account or log in to view more rows.
$ASNS whats the news????
$ASNS Markets about as efficient as a retirement home
$ASNS keep inchin
$ASNS Starting a small position
$ASNS looks like a loading
$ASNS has just been halted from trading due to volatility.
$ASNS has just been halted from trading due to volatility.
$ASNS has just been halted from trading due to volatility.
$ASNS has just been halted from trading due to volatility.
$ASNS has just been halted from trading due to volatility.