NasdaqCM - Nasdaq Real Time Price USD

Actelis Networks, Inc. (ASNS)

0.7700
+0.0220
+(2.94%)
At close: May 12 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 20250.79600.80900.76000.77000.7700155,000
May 9, 20250.70800.78000.69700.74000.740058,800
May 8, 20250.74500.79000.68100.71900.719089,100
May 7, 20250.76900.78000.73700.75600.756055,900
May 6, 20250.77000.78000.74400.76900.769050,300
May 5, 20250.76000.79000.75000.78600.786031,100
May 2, 20250.79700.80000.74300.76400.764026,700
May 1, 20250.74000.78500.74000.77000.770092,900
Apr 30, 20250.73000.75000.70500.73500.735079,800
Apr 29, 20250.72000.75500.68400.74000.740066,800
Apr 28, 20250.73000.75800.71000.73600.736065,200
Apr 25, 20250.72000.75300.71000.73000.730071,500
Apr 24, 20250.70000.74000.68000.71000.710081,300
Apr 23, 20250.61800.69000.61800.67000.670049,100
Apr 22, 20250.65500.65800.60000.62700.627037,600
Apr 21, 20250.64000.67000.61000.61900.619041,000
Apr 17, 20250.63000.66800.62600.64600.646039,700
Apr 16, 20250.67400.70000.62900.62900.629061,500
Apr 15, 20250.64700.68200.63200.67800.678047,000
Apr 14, 20250.68000.68100.65400.67000.670062,000
Apr 11, 20250.68000.68500.64000.65000.650048,000
Apr 10, 20250.64500.67400.63000.64900.649080,300
Apr 9, 20250.59200.64900.56000.64400.6440169,400
Apr 8, 20250.64000.65300.60000.61200.6120169,000
Apr 7, 20250.57000.61000.52900.56000.5600115,300
Apr 4, 20250.63300.65300.59000.61000.6100194,000
Apr 3, 20250.69700.70800.64000.68000.6800346,800
Apr 2, 20250.72600.74000.69000.71600.7160118,600
Apr 1, 20250.73600.75000.69000.73800.7380245,900
Mar 31, 20250.71000.76000.70000.75000.7500332,400
Mar 28, 20250.83000.83000.69000.71000.71001,110,700
Mar 27, 20251.03001.03000.94000.95000.9500200,200
Mar 26, 20251.03001.03500.97201.02001.020063,200
Mar 25, 20250.95601.00000.88001.00001.0000299,700
Mar 24, 20251.14001.15001.01001.03001.0300424,900
Mar 21, 20251.13001.14801.04001.08001.0800217,800
Mar 20, 20251.11001.19001.07001.13001.1300313,900
Mar 19, 20251.10001.18001.02001.11001.1100679,200
Mar 18, 20250.82001.29000.82001.09001.09003,111,000
Mar 17, 20250.74700.84000.73800.81500.8150101,800
Mar 14, 20250.71000.77000.68100.75800.7580124,400
Mar 13, 20250.69000.70600.66100.66700.667049,400
Mar 12, 20250.71000.71000.67700.68000.6800117,200
Mar 11, 20250.73000.74400.70200.72000.720094,300
Mar 10, 20250.80500.82000.75000.75300.753087,200
Mar 7, 20250.82800.87100.82500.84000.840099,200
Mar 6, 20250.89400.90500.74000.84100.8410281,700
Mar 5, 20250.91000.95000.91000.91000.910032,800
Mar 4, 20250.98000.98500.88000.91400.9140135,300
Mar 3, 20251.01001.04000.96500.99700.9970104,700
Feb 28, 20251.03001.05200.98000.99600.996062,900
Feb 27, 20251.03001.08001.00201.03001.030086,100
Feb 26, 20250.99001.04000.97001.00001.000038,300
Feb 25, 20250.99001.04000.97000.97100.9710302,600
Feb 24, 20251.09001.12000.97001.00001.0000394,700
Feb 21, 20251.17001.19401.09001.09001.0900283,400
Feb 20, 20251.15001.19001.15001.16001.1600126,100
Feb 19, 20251.20001.26001.15001.16501.1650426,100
Feb 18, 20251.21001.25501.19001.20001.2000119,100
Feb 14, 20251.24001.30001.19001.21001.2100236,700
Feb 13, 20251.30001.33001.24001.25001.2500126,300
Feb 12, 20251.22001.31001.22001.28001.2800358,600
Feb 11, 20251.21001.27001.19001.25001.2500150,200
Feb 10, 20251.23001.23001.17001.21001.2100201,400
Feb 7, 20251.24001.29001.22001.22001.2200134,200
Feb 6, 20251.23001.25001.21001.25001.2500138,500
Feb 5, 20251.21001.26001.20001.21001.2100364,800
Feb 4, 20251.22001.30001.19001.23001.2300415,000
Feb 3, 20251.25001.28301.21001.23001.2300330,500
Jan 31, 20251.32001.35901.26001.29001.2900144,400
Jan 30, 20251.38001.40001.23001.30001.3000411,200
Jan 29, 20251.36001.40001.34001.37001.3700291,300
Jan 28, 20251.37001.41001.34001.38001.380075,500
Jan 27, 20251.37001.40001.34001.34001.3400282,300
Jan 24, 20251.51001.53001.38001.42001.4200472,700
Jan 23, 20251.55001.60001.47001.49001.4900520,400
Jan 22, 20251.47001.69001.42001.57001.57002,062,800
Jan 21, 20251.61001.64001.40001.45001.45001,094,700
Jan 17, 20251.45001.52501.37001.51001.5100551,100
Jan 16, 20251.37001.42001.30601.39001.3900367,200
Jan 15, 20251.31001.38001.29001.34001.3400394,100
Jan 14, 20251.36001.39001.28501.30001.3000193,300
Jan 13, 20251.31001.39001.28001.34001.3400370,100
Jan 10, 20251.41001.42001.33001.35001.3500288,000
Jan 8, 20251.46001.47001.32001.40001.4000600,500
Jan 7, 20251.62001.62501.40001.54001.5400872,900
Jan 6, 20251.66001.78001.62001.66001.66001,468,200
Jan 3, 20251.60001.68001.49401.60001.60002,026,300
Jan 2, 20251.46001.74001.44001.74001.74004,950,500
Dec 31, 20241.74001.77001.31001.34001.340015,917,400
Dec 30, 20241.22001.39001.16001.30001.30003,126,100
Dec 27, 20241.19001.20001.10001.11001.1100319,700
Dec 26, 20241.15001.15401.09001.13001.1300137,800
Dec 24, 20241.17001.18901.13001.15001.1500134,900
Dec 23, 20241.07001.19501.06001.17001.17001,004,800
Dec 20, 20241.02001.09001.01001.03001.0300177,600
Dec 19, 20241.04001.04001.01001.02001.020079,600
Dec 18, 20241.06001.07001.03001.03001.030086,100
Dec 17, 20241.07001.11001.05001.07001.070091,900
Dec 16, 20241.16001.16001.06001.10001.1000194,800
Dec 13, 20241.17001.20001.14001.15001.1500129,900
Dec 12, 20241.16001.19001.16001.19001.190047,200
Dec 11, 20241.21001.21001.14001.15001.1500135,300
Dec 10, 20241.16001.20001.14001.18001.1800270,100
Dec 9, 20241.18001.18701.16001.17001.170049,900
Dec 6, 20241.20001.22001.13001.17001.1700105,800
Dec 5, 20241.21001.23001.18001.20001.200082,500
Dec 4, 20241.25001.27001.21001.21001.2100234,600
Dec 3, 20241.27001.27001.22201.23001.230037,700
Dec 2, 20241.21001.31001.20501.27001.2700124,500
Nov 29, 20241.27001.27001.22001.23001.230033,800
Nov 27, 20241.23001.32001.19001.27001.2700210,200
Nov 26, 20241.27001.27001.20001.23001.230076,400
Nov 25, 20241.29001.35001.20001.28001.28001,289,800
Nov 22, 20241.19001.23001.17001.21001.210064,100
Nov 21, 20241.19001.22401.17001.19001.190067,800
Nov 20, 20241.21001.21001.15001.19001.1900101,000
Nov 19, 20241.17001.23001.15001.21001.210098,700
Nov 18, 20241.27001.29001.15001.18001.1800291,700
Nov 15, 20241.31001.35001.23001.27001.2700310,200
Nov 14, 20241.37001.40001.28001.33001.3300200,700
Nov 13, 20241.39001.39001.35001.37001.370050,400
Nov 12, 20241.37001.39001.35001.38001.380048,400
Nov 11, 20241.44001.44001.36001.39001.390087,600
Nov 8, 20241.36001.42001.33001.42001.4200143,300
Nov 7, 20241.37001.38001.33001.36001.360060,800
Nov 6, 20241.31001.40001.29001.36001.3600150,800
Nov 5, 20241.33001.37001.31001.33001.330047,800
Nov 4, 20241.32001.36501.30001.35001.3500112,800
Nov 1, 20241.31001.32001.28501.30001.300058,400
Oct 31, 20241.29001.30001.23501.28001.2800156,800
Oct 30, 20241.35001.35001.29001.29001.2900203,000
Oct 29, 20241.32001.34001.30501.32001.3200137,900
Oct 28, 20241.31001.37001.30001.34001.3400296,900
Oct 25, 20241.37001.37001.30001.30001.3000149,400
Oct 24, 20241.36001.38001.34001.37001.3700124,400
Oct 23, 20241.35001.35001.31001.35001.3500165,400
Oct 22, 20241.36001.38001.31001.35001.3500166,800
Oct 21, 20241.45001.45001.37001.38001.3800110,200
Oct 18, 20241.39001.45501.38001.45001.4500217,800
Oct 17, 20241.33001.45001.33001.40001.4000279,900
Oct 16, 20241.30001.39001.26001.38001.3800669,900
Oct 15, 20241.37001.39001.28501.29001.29002,395,300
Oct 14, 20241.32001.38001.31001.37001.3700108,200
Oct 11, 20241.38001.38001.29001.34001.3400290,800
Oct 10, 20241.36001.42001.36001.40001.400090,700
Oct 9, 20241.41001.42001.38001.38001.3800101,100
Oct 8, 20241.38001.43001.38001.43001.430080,800
Oct 7, 20241.40001.40501.36001.40001.4000207,700
Oct 4, 20241.45001.45001.38001.40001.400099,400
Oct 3, 20241.45001.45001.39001.41001.4100161,900
Oct 2, 20241.44001.46001.42001.46001.4600162,300
Oct 1, 20241.46001.46001.39001.45001.4500247,900
Sep 30, 20241.39001.47001.39001.45001.4500332,500
Sep 27, 20241.52001.53901.39001.40001.4000540,700
Sep 26, 20241.46001.54001.46001.53001.5300274,100
Sep 25, 20241.57001.57001.46001.48001.4800341,900
Sep 24, 20241.57001.59001.51001.55001.5500192,800
Sep 23, 20241.55001.60001.51001.58001.5800232,700
Sep 20, 20241.48001.57001.48001.52501.5250320,100
Sep 19, 20241.63001.65001.48001.50001.5000657,100
Sep 18, 20241.67001.70001.60501.65001.6500384,900
Sep 17, 20241.67001.74001.63001.66001.6600346,400
Sep 16, 20241.70001.71001.64001.66001.6600228,400
Sep 13, 20241.73001.78001.67501.69001.6900616,500
Sep 12, 20241.60001.75001.55001.69001.6900658,400
Sep 11, 20241.54001.69001.45001.62001.62001,517,200
Sep 10, 20241.77001.83001.58001.66501.665012,245,400
Sep 9, 20241.41001.50001.33001.49001.49008,247,100
Sep 6, 20241.43001.45001.37001.41001.4100180,100
Sep 5, 20241.50001.50901.41001.43001.4300306,800
Sep 4, 20241.47001.57501.45001.52001.5200255,700
Sep 3, 20241.73001.73001.53001.53001.5300476,900
Aug 30, 20241.85001.85601.65001.72001.7200579,000
Aug 29, 20241.73001.85001.63001.80001.8000691,700
Aug 28, 20241.69001.73001.57001.68001.6800553,300
Aug 27, 20241.67001.75001.55001.73001.73001,902,400
Aug 26, 20241.60001.65001.52001.64001.6400390,100
Aug 23, 20241.52001.65001.51001.59001.5900427,800
Aug 22, 20241.45001.68001.43301.55001.55001,026,100
Aug 21, 20241.38001.48001.30001.46001.4600996,700
Aug 20, 20241.50001.79001.35001.38001.380010,973,900
Aug 19, 20241.26001.31501.24001.30001.30009,380,300
Aug 16, 20241.35001.38001.28001.30001.3000361,400
Aug 15, 20241.34001.47001.30001.38001.38001,892,100
Aug 14, 20241.30001.31001.23001.24001.2400960,200
Aug 13, 20241.31001.34001.28001.30001.300099,400
Aug 12, 20241.29001.33001.24001.31001.310092,700
Aug 9, 20241.20001.32001.20001.29001.2900154,400
Aug 8, 20241.16001.27001.15001.25001.2500257,100
Aug 7, 20241.33001.33001.16001.16001.1600312,700
Aug 6, 20241.32001.36001.28001.32001.3200233,300
Aug 5, 20241.32001.34901.22001.30001.3000371,100
Aug 2, 20241.46001.50001.31001.48001.48001,731,400
Aug 1, 20241.51001.53001.43001.47001.4700270,100
Jul 31, 20241.48001.58101.46001.51001.5100415,000
Jul 30, 20241.49001.51001.40001.48001.4800493,400
Jul 29, 20241.50001.58001.49001.49001.4900463,000
Jul 26, 20241.47001.63001.45001.58001.5800800,600
Jul 25, 20241.47001.63001.32001.58001.58004,511,300
Jul 24, 20241.49001.50001.37001.38001.38004,192,800
Jul 23, 20241.59001.60001.47001.50001.5000597,800
Jul 22, 20241.62001.65501.55001.58001.5800713,200
Jul 19, 20241.77001.84001.43001.56001.56001,660,000
Jul 18, 20241.91002.08001.83001.86001.8600950,200
Jul 17, 20242.01002.11001.80001.86001.8600964,100
Jul 16, 20242.01002.13001.99002.07002.07001,061,300
Jul 15, 20242.02002.21001.86002.04002.04008,474,200
Jul 12, 20241.61001.87001.61001.86001.86001,688,700
Jul 11, 20241.77001.84001.53001.68001.68009,722,300
Jul 10, 20241.54001.61001.51001.57001.57004,117,700
Jul 9, 20241.62001.63001.51501.55001.5500461,600
Jul 8, 20241.60001.67001.57001.59001.5900564,400
Jul 5, 20241.65001.71501.59001.60001.6000573,000
Jul 3, 20241.79001.81001.70001.70001.7000454,600
Jul 2, 20242.00002.00001.73001.74001.74001,363,600
Jul 1, 20241.98002.31001.80002.02002.02005,058,200
Jun 28, 20241.63002.73001.52002.31002.310071,610,200
Jun 27, 20241.47001.53001.43001.48001.48001,936,600
Jun 26, 20241.48001.54001.43001.45001.4500309,900
Jun 25, 20241.72001.74001.50001.54001.5400744,700
Jun 24, 20241.95002.04001.68001.70001.7000816,000
Jun 21, 20241.70001.98001.66001.87001.8700987,200
Jun 20, 20241.75001.99701.73001.78001.78002,014,500
Jun 18, 20242.42002.55001.80002.12002.120051,371,400
Jun 17, 20241.31001.32001.04001.15001.15007,708,300
Jun 14, 20241.39001.46001.32901.35001.3500436,700
Jun 13, 20241.43001.49001.35301.43001.4300557,400
Jun 12, 20241.44001.53001.35001.50001.50002,600,000
Jun 11, 20241.58001.66001.38001.40001.4000691,700
Jun 10, 20241.46001.78201.46001.65001.65001,747,600
Jun 7, 20241.72001.80001.38101.56001.56002,697,900
Jun 6, 20242.26002.46001.95001.97001.97008,609,700
Jun 5, 20243.71004.60002.06003.72003.720089,575,500
Jun 4, 20240.45400.48700.45000.47000.470012,370,800
Jun 3, 20240.48000.48900.43700.46800.468067,500
May 31, 20240.45100.48200.43600.43600.436046,700
May 30, 20240.47000.48400.43000.48400.484082,400
May 29, 20240.43400.49500.41900.48000.4800201,800
May 28, 20240.50000.54000.44100.48800.4880176,800
May 24, 20240.52600.54500.36000.54500.5450928,600
May 23, 20240.72000.78900.53300.54500.545013,233,100
May 22, 20240.52000.54700.52000.52000.520011,500
May 21, 20240.53000.57500.51000.53000.530048,700
May 20, 20240.50000.55900.50000.51300.513014,300
May 17, 20240.53100.54000.50000.52100.521025,900
May 16, 20240.54000.57000.51100.51100.511018,200
May 15, 20240.51900.55000.50100.54600.546063,900
May 14, 20240.50000.56700.50000.55100.551075,600
May 13, 20240.54600.58000.45500.54000.5400119,200

Related Tickers

MITQ Moving iMage Technologies, Inc.
0.6108
-1.53%
 
BOXL Boxlight Corporation
1.6499
+9.99%
 
AIRG Airgain, Inc.
3.8200
-2.30%
 
MINM FiEE, Inc.
2.3900
+47.53%
 
CMBM Cambium Networks Corporation
0.4750
+5.86%
 
688322.SS Orbbec Inc.
57.90
-2.33%
 
600562.SS Glarun Technology Co.,Ltd
25.37
-3.20%
 
GGS.HA Gigaset AG
0.0286
+3.62%
 
858.F Hitech & Development Wireless Sweden Holding AB (publ)
0.0001
0.00%
 
300570.SZ T&S Communications Co.,Ltd.
76.71
-2.65%