Actelis Networks Inc. (ASNS) Historical Stock Data
0.74 ↑0.02 (2.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASNS is down -0.46% 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 |
---|---|---|---|---|---|---|
2025-05-09 | 0.71 | 0.74 | ↑$0.03 (4.56%) | 0.70 | 0.78 | 57.77K |
2025-05-08 | 0.75 | 0.72 | ↓$0.03 (-3.45%) | 0.68 | 0.79 | 88.83K |
2025-05-07 | 0.74 | 0.76 | ↑$0.01 (1.53%) | 0.74 | 0.78 | 54.69K |
2025-05-06 | 0.77 | 0.77 | ↓$0.00 (-0.17%) | 0.76 | 0.78 | 49.92K |
2025-05-05 | 0.76 | 0.79 | ↑$0.03 (3.42%) | 0.75 | 0.79 | 32.68K |
2025-05-02 | 0.80 | 0.76 | ↓$0.03 (-4.09%) | 0.74 | 0.80 | 22.07K |
2025-05-01 | 0.74 | 0.77 | ↑$0.03 (4.07%) | 0.74 | 0.79 | 89.81K |
2025-04-30 | 0.73 | 0.74 | ↑$0.00 (0.66%) | 0.70 | 0.75 | 76.71K |
2025-04-29 | 0.72 | 0.74 | ↑$0.02 (2.75%) | 0.69 | 0.75 | 66.75K |
2025-04-28 | 0.73 | 0.74 | ↑$0.01 (0.82%) | 0.71 | 0.76 | 65.10K |
2025-04-25 | 0.72 | 0.73 | ↑$0.01 (1.39%) | 0.71 | 0.75 | 70.41K |
2025-04-24 | 0.70 | 0.71 | ↑$0.01 (1.43%) | 0.68 | 0.74 | 76.73K |
2025-04-23 | 0.62 | 0.67 | ↑$0.05 (8.43%) | 0.62 | 0.69 | 49.05K |
2025-04-22 | 0.65 | 0.63 | ↓$0.03 (-4.23%) | 0.62 | 0.66 | 37.56K |
2025-04-21 | 0.67 | 0.62 | ↓$0.05 (-7.67%) | 0.61 | 0.67 | 40.68K |
2025-04-17 | 0.63 | 0.65 | ↑$0.02 (2.54%) | 0.63 | 0.67 | 39.55K |
2025-04-16 | 0.67 | 0.63 | ↓$0.05 (-6.68%) | 0.63 | 0.70 | 61.38K |
2025-04-15 | 0.65 | 0.68 | ↑$0.03 (4.79%) | 0.63 | 0.68 | 45.88K |
2025-04-14 | 0.68 | 0.67 | ↓$0.01 (-1.47%) | 0.66 | 0.68 | 61.76K |
2025-04-11 | 0.69 | 0.65 | ↓$0.04 (-5.12%) | 0.64 | 0.69 | 47.76K |
2025-04-10 | 0.65 | 0.65 | ↓$0.00 (-0.15%) | 0.63 | 0.67 | 77.14K |
2025-04-09 | 0.59 | 0.64 | ↑$0.05 (8.78%) | 0.56 | 0.65 | 165.62K |
2025-04-08 | 0.64 | 0.61 | ↓$0.03 (-4.38%) | 0.60 | 0.65 | 165.71K |
2025-04-07 | 0.57 | 0.56 | ↓$0.01 (-1.75%) | 0.53 | 0.61 | 115.86K |
2025-04-04 | 0.63 | 0.61 | ↓$0.02 (-3.66%) | 0.59 | 0.65 | 192.66K |
2025-04-03 | 0.70 | 0.68 | ↓$0.02 (-2.86%) | 0.64 | 0.71 | 341.79K |
2025-04-02 | 0.73 | 0.72 | ↓$0.01 (-1.38%) | 0.69 | 0.74 | 116.54K |
2025-04-01 | 0.74 | 0.74 | ↑$0.00 (0.27%) | 0.69 | 0.74 | 245.25K |
2025-03-31 | 0.73 | 0.75 | ↑$0.02 (2.25%) | 0.71 | 0.76 | 330.36K |
2025-03-28 | 0.83 | 0.71 | ↓$0.12 (-14.46%) | 0.69 | 0.83 | 1.09M |
Create an account or log in to view more rows.
$ASNS more shorts the better idc
$ASNS Price target here?
$ASNS call the SEC
$ASNS Buy it up so it crashes harder in the next two trading days
$ASNS buying!
$ASNS Up! Up! Up! Up! Up! Up! Up!
$ASNS the redness has arrived
$ASNS whats the news????
$ASNS Markets about as efficient as a retirement home
$ASNS keep inchin