Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Actelis Networks Inc (NQ: ASNS )

1.525 +0.025 (+1.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Actelis Networks Inc (NQ: ASNS )

Historical Prices