Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Actelis Networks, Inc. (ASNS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.3300-0.1100 (-7.64%)
At close: 04:00PM EDT
1.4700 +0.14 (+10.53%)
After hours: 07:47PM EDT
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20221.48001.48001.30001.33001.3300296,800
Aug 11, 20221.46001.49901.40001.44001.440091,600
Aug 10, 20221.43001.49001.37401.47001.4700107,400
Aug 09, 20221.52001.52001.37001.39001.3900178,500
Aug 08, 20221.55001.55001.46001.53001.5300124,400
Aug 05, 20221.55001.67101.50001.57001.5700263,100
Aug 04, 20221.52901.60001.43001.57001.5700134,300
Aug 03, 20221.50001.75001.48001.55001.5500503,100
Aug 02, 20221.63001.63001.48001.50501.5050138,800
Aug 01, 20221.57401.65001.52801.60001.6000134,900
Jul 29, 20221.48001.64001.48001.52001.5200211,800
Jul 28, 20221.26001.51001.26001.49001.490080,800
Jul 27, 20221.37001.40001.29001.31001.310036,800
Jul 26, 20221.36001.38001.32001.37001.370020,400
Jul 25, 20221.31001.38001.22001.37001.370054,500
Jul 22, 20221.37001.37001.32001.36001.360018,600
Jul 21, 20221.38001.38001.27001.35001.350068,500
Jul 20, 20221.29001.35001.24001.33001.3300120,600
Jul 19, 20221.26001.32001.20001.28001.2800103,700
Jul 18, 20221.32001.34301.21001.28001.280062,700
Jul 15, 20221.36001.41001.27101.32001.3200115,200
Jul 14, 20221.40001.40001.32001.36001.360059,600
Jul 13, 20221.56001.56001.41001.42001.4200116,900
Jul 12, 20221.87101.89501.45001.61001.6100272,200
Jul 11, 20221.90001.96001.85001.89001.8900101,000
Jul 08, 20221.79001.87001.65001.86001.8600141,800
Jul 07, 20221.75001.75001.68001.70001.7000110,100
Jul 06, 20221.79601.79601.73001.76501.765018,200
Jul 05, 20221.75001.82001.69101.79001.790083,200
Jul 01, 20221.70001.78001.64001.66001.6600133,600
Jun 30, 20221.70101.70101.60001.67001.6700120,800
Jun 29, 20221.63001.71001.59501.70001.700056,400
Jun 28, 20221.57001.69001.43001.66001.660090,600
Jun 27, 20221.61201.64001.51001.57001.570068,600
Jun 24, 20221.70101.77001.64001.65001.650075,600
Jun 23, 20221.55001.80801.50001.74001.7400259,000
Jun 22, 20221.65001.90001.59201.89001.8900342,300
Jun 21, 20221.58001.72001.52001.70001.7000143,400
Jun 17, 20221.69001.72001.50001.52001.5200112,800
Jun 16, 20221.71001.79001.58001.69001.6900137,500
Jun 15, 20221.60001.75001.42001.71001.7100478,400
Jun 14, 20221.33501.67001.33501.61001.6100320,300
Jun 13, 20221.34001.44001.29001.40001.4000169,300
Jun 10, 20221.43001.43001.31901.35301.353070,600
Jun 09, 20221.41001.44001.37901.44001.440061,900
Jun 08, 20221.31001.44001.31001.44001.4400135,600
Jun 07, 20221.32001.37001.27001.36001.360042,200
Jun 06, 20221.45001.48001.28001.35001.3500218,200
Jun 03, 20221.47001.47001.38001.44001.440032,500
Jun 02, 20221.45001.45001.40001.42001.420046,500
Jun 01, 20221.48001.48001.39001.43001.4300121,300
May 31, 20221.39001.48001.35001.45001.450041,800
May 27, 20221.45001.48001.40001.42001.420078,400
May 26, 20221.41001.53001.36001.45001.4500139,000
May 25, 20221.29001.44001.28001.40001.4000188,900
May 24, 20221.40001.43001.31001.33001.3300252,800
May 23, 20221.50001.53001.41001.47001.4700241,300
May 20, 20221.64001.66001.43501.51001.5100465,900
May 19, 20221.80001.80001.58101.59001.5900734,900
May 18, 20222.00002.00001.81001.84001.8400303,200
May 17, 20221.86002.04001.80001.95001.95001,144,200
May 16, 20222.29002.29001.95001.95001.9500874,700
May 13, 20223.90003.94002.39002.40002.40003,922,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement