Actelis Networks Inc. (ASNS) Historical Stock Data
1.03 ↑0.01 (0.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASNS is down -1.00% a day on average. There have been 11 days where Actelis Networks Inc. closed green and 19 days where ASNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.01 | 1.09 | 177.84K |
| 2024-12-19 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.01 | 1.04 | 80.76K |
| 2024-12-18 | 1.06 | 1.03 | ↓$0.03 (-2.83%) | 1.03 | 1.07 | 85.19K |
| 2024-12-17 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.05 | 1.11 | 90.22K |
| 2024-12-16 | 1.16 | 1.10 | ↓$0.06 (-5.17%) | 1.06 | 1.16 | 194.39K |
| 2024-12-13 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.14 | 1.20 | 129.92K |
| 2024-12-12 | 1.16 | 1.19 | ↑$0.03 (2.59%) | 1.16 | 1.19 | 47.19K |
| 2024-12-11 | 1.21 | 1.15 | ↓$0.06 (-4.96%) | 1.14 | 1.21 | 135.27K |
| 2024-12-10 | 1.16 | 1.18 | ↑$0.02 (1.72%) | 1.14 | 1.20 | 268.46K |
| 2024-12-09 | 1.18 | 1.17 | ↓$0.01 (-0.85%) | 1.16 | 1.19 | 49.42K |
| 2024-12-06 | 1.20 | 1.17 | ↓$0.03 (-2.50%) | 1.13 | 1.22 | 105.37K |
| 2024-12-05 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.18 | 1.23 | 82.52K |
| 2024-12-04 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.21 | 1.26 | 94.44K |
| 2024-12-03 | 1.27 | 1.23 | ↓$0.04 (-3.15%) | 1.22 | 1.27 | 37.75K |
| 2024-12-02 | 1.21 | 1.27 | ↑$0.06 (4.96%) | 1.21 | 1.31 | 124.63K |
| 2024-11-29 | 1.27 | 1.23 | ↓$0.04 (-3.15%) | 1.22 | 1.27 | 33.83K |
| 2024-11-27 | 1.23 | 1.27 | ↑$0.04 (3.25%) | 1.19 | 1.32 | 208.51K |
| 2024-11-26 | 1.27 | 1.23 | ↓$0.04 (-3.15%) | 1.20 | 1.27 | 76.12K |
| 2024-11-25 | 1.29 | 1.28 | ↓$0.01 (-0.78%) | 1.20 | 1.35 | 1.29M |
| 2024-11-22 | 1.19 | 1.21 | ↑$0.02 (1.68%) | 1.17 | 1.23 | 64.07K |
| 2024-11-21 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.17 | 1.22 | 67.84K |
| 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 |
Create an account or log in to view more rows.
$ASNS the redness has arrived
$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.