Canada markets open in 1 hour 23 minutes

Actelis Networks, Inc. (ASNS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.1200+0.9700 (+84.35%)
At close: 04:00PM EDT
1.7600 -0.36 (-16.98%)
Pre-Market: 08:06AM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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 07, 20241.72001.80001.38101.56001.56002,697,900
Jun 06, 20242.26002.46001.95001.97001.97008,609,700
Jun 05, 20243.71004.60002.06003.72003.720089,575,500
Jun 04, 20240.45400.48700.45000.47000.470012,370,800
Jun 03, 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
May 10, 20240.59800.60000.53500.56300.5630115,700
May 09, 20240.58800.62800.53000.57000.570099,400
May 08, 20240.58500.62400.57700.58000.580072,100
May 07, 20240.59400.62700.58000.59600.596039,200
May 06, 20240.67000.67000.58600.61200.6120217,300
May 03, 20240.58000.68000.57000.62900.6290215,300
May 02, 20240.78600.83000.56000.60000.60003,851,300
May 01, 20240.76000.79000.71000.79000.79001,400
Apr 30, 20240.75000.78000.69000.78000.78004,200
Apr 29, 20240.75100.77000.75000.75000.75004,600
Apr 26, 20240.75100.79000.74000.78000.78009,600
Apr 25, 20240.74100.75000.74000.75000.75001,900
Apr 24, 20240.72000.80000.72000.79600.79602,500
Apr 23, 20240.74000.83000.74000.77500.77502,400
Apr 22, 20240.76100.82900.71500.73000.73007,500
Apr 19, 20240.71000.83000.71000.80400.804018,400
Apr 18, 20240.67000.70000.67000.68000.68003,600
Apr 17, 20240.67500.68000.65200.67100.671023,300
Apr 16, 20240.70000.75000.62000.67900.679017,800
Apr 15, 20240.83500.86000.66000.72600.726042,100
Apr 12, 20240.90000.94500.83000.85700.857020,500
Apr 11, 20240.92000.92000.88000.89000.890014,400
Apr 10, 20240.93000.95500.91000.91000.91006,200
Apr 09, 20240.98000.98000.91000.92000.92007,100
Apr 08, 20241.00001.00000.91000.91000.910024,100
Apr 05, 20241.00101.02000.91501.00001.00009,600
Apr 04, 20241.00001.04000.98501.02001.020014,400
Apr 03, 20241.00001.05000.96700.97000.970059,700
Apr 02, 20241.04001.05000.98400.98400.984012,400
Apr 01, 20241.10601.12001.03001.03001.030010,000
Mar 28, 20241.05001.05001.03001.03001.03002,700
Mar 27, 20241.01001.03100.95101.03101.03104,800
Mar 26, 20241.03001.12001.02001.03001.03008,900
Mar 25, 20241.04001.04501.03001.03001.03007,600
Mar 22, 20241.05001.06001.03001.06001.06001,000
Mar 21, 20241.02001.05001.02001.03501.03505,900
Mar 20, 20241.01001.06001.01001.05001.05007,500
Mar 19, 20240.99001.04000.96001.00001.00002,000
Mar 18, 20241.02001.11000.96700.99000.990013,800
Mar 15, 20241.09001.09001.03001.03001.03005,800
Mar 14, 20241.12001.12001.03001.08901.08907,200
Mar 13, 20241.10401.11001.04001.04001.040018,700
Mar 12, 20241.06701.11601.06001.09001.090014,800
Mar 11, 20241.16001.16001.10001.14001.14009,000
Mar 08, 20241.10001.13001.09001.10001.10005,700
Mar 07, 20241.08001.10001.07001.07001.07004,800
Mar 06, 20241.05501.11001.03001.06001.060034,900
Mar 05, 20241.07001.09001.05001.08001.08008,800
Mar 04, 20241.11501.11501.00001.07001.070033,600
Mar 01, 20241.11001.14401.10001.10001.100016,500
Feb 29, 20241.13001.15001.08001.09001.090046,400
Feb 28, 20241.17001.19001.10001.15001.150013,100
Feb 27, 20241.21001.21001.10301.15901.159011,600
Feb 26, 20241.18001.18001.14901.18001.180014,200
Feb 23, 20241.18001.18001.13001.18001.18002,300
Feb 22, 20241.12001.13901.10001.10001.10003,300
Feb 21, 20241.15001.15001.10001.12501.12506,700
Feb 20, 20241.10001.17301.10001.12001.12003,500
Feb 16, 20241.14001.19001.09001.12001.120016,100
Feb 15, 20241.13001.15001.08001.11701.117028,100
Feb 14, 20241.19001.20001.08001.18001.180047,700
Feb 13, 20241.14001.14001.13001.14001.14001,300
Feb 12, 20241.19001.19001.17001.17001.17008,400
Feb 09, 20241.14301.19001.14001.19001.190011,800
Feb 08, 20241.14001.15001.12001.15001.15007,400
Feb 07, 20241.13001.17001.12201.13001.13008,000
Feb 06, 20241.16001.16001.12001.13401.134013,600
Feb 05, 20241.14001.17001.14001.17001.17003,800
Feb 02, 20241.15001.18001.15001.15001.15002,700
Feb 01, 20241.17001.21001.12201.13001.130045,300
Jan 31, 20241.11001.22001.11001.13001.1300105,900
Jan 30, 20241.12001.16001.07001.13001.130046,800
Jan 29, 20241.10001.15001.10001.12001.12002,400
Jan 26, 20241.14001.17001.10101.12001.120014,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...