Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Actelis Networks Inc (NQ: ASNS )

1.030 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.050 1.050 1.030 1.030 2,709 -0.00(-0.11%)
Mar 27, 2024 1.010 1.031 0.9513 1.031 4,764 +0.00(+0.11%)
Mar 26, 2024 1.030 1.120 1.020 1.030 8,876 +0.00(+0.00%)
Mar 25, 2024 1.040 1.045 1.030 1.030 7,563 -0.03(-2.83%)
Mar 22, 2024 1.050 1.060 1.030 1.060 1,031 +0.03(+2.42%)
Mar 21, 2024 1.020 1.050 1.020 1.035 5,871 -0.02(-1.44%)
Mar 20, 2024 1.010 1.060 1.010 1.050 7,492 +0.05(+5.01%)
Mar 19, 2024 0.9900 1.040 0.9600 1.000 2,022 +0.01(+1.01%)
Mar 18, 2024 1.020 1.110 0.9670 0.9900 13,812 -0.04(-3.88%)
Mar 15, 2024 1.090 1.090 1.030 1.030 5,834 -0.06(-5.43%)
Mar 14, 2024 1.120 1.120 1.030 1.089 7,188 +0.05(+4.72%)
Mar 13, 2024 1.100 1.110 1.040 1.040 18,729 -0.05(-4.59%)
Mar 12, 2024 1.067 1.116 1.060 1.090 14,834 -0.05(-4.39%)
Mar 11, 2024 1.160 1.160 1.100 1.140 8,964 +0.04(+3.64%)
Mar 08, 2024 1.100 1.130 1.090 1.100 5,692 +0.03(+2.79%)
Mar 07, 2024 1.080 1.100 1.070 1.070 4,843 +0.01(+0.93%)
Mar 06, 2024 1.055 1.110 1.030 1.060 34,947 -0.02(-1.83%)
Mar 05, 2024 1.070 1.090 1.050 1.080 8,841 +0.01(+0.93%)
Mar 04, 2024 1.115 1.115 1.000 1.070 33,560 -0.03(-2.73%)
Mar 01, 2024 1.110 1.144 1.100 1.100 16,493 +0.01(+0.92%)
Feb 29, 2024 1.130 1.150 1.080 1.090 46,383 -0.06(-5.22%)
Feb 28, 2024 1.170 1.190 1.100 1.150 13,056 -0.01(-0.81%)
Feb 27, 2024 1.210 1.210 1.103 1.159 11,636 -0.02(-1.75%)
Feb 26, 2024 1.180 1.180 1.149 1.180 14,228 +0.00(+0.00%)
Feb 23, 2024 1.180 1.180 1.130 1.180 2,263 +0.08(+7.27%)
Feb 22, 2024 1.120 1.139 1.100 1.100 3,251 +0.00(+0.00%)
Feb 21, 2024 1.150 1.150 1.100 1.100 6,733 -0.02(-1.79%)
Feb 20, 2024 1.100 1.173 1.100 1.120 2,535 +0.00(+0.00%)
Feb 16, 2024 1.140 1.190 1.090 1.120 16,061 +0.00(+0.27%)
Feb 15, 2024 1.130 1.150 1.080 1.117 28,057 -0.06(-5.31%)
Feb 14, 2024 1.190 1.200 1.080 1.180 47,694 +0.04(+3.48%)
Feb 13, 2024 1.140 1.140 1.130 1.140 1,343 -0.03(-2.56%)
Feb 12, 2024 1.190 1.190 1.170 1.170 8,364 -0.02(-1.68%)
Feb 09, 2024 1.140 1.190 1.140 1.190 11,835 +0.04(+3.48%)
Feb 08, 2024 1.140 1.150 1.120 1.150 7,439 +0.02(+1.77%)
Feb 07, 2024 1.130 1.170 1.122 1.130 7,966 -0.00(-0.37%)
Feb 06, 2024 1.160 1.160 1.120 1.134 13,599 -0.04(-3.06%)
Feb 05, 2024 1.140 1.170 1.140 1.170 3,796 +0.02(+1.74%)
Feb 02, 2024 1.150 1.180 1.150 1.150 2,764 +0.02(+1.77%)
Feb 01, 2024 1.170 1.210 1.122 1.130 43,905 +0.00(+0.00%)
Jan 31, 2024 1.110 1.220 1.110 1.130 105,907 +0.00(+0.00%)
Jan 30, 2024 1.120 1.160 1.070 1.130 46,842 +0.01(+0.89%)
Jan 29, 2024 1.100 1.150 1.100 1.120 2,367 +0.00(+0.00%)
Jan 26, 2024 1.140 1.170 1.101 1.120 14,215 +0.03(+2.75%)
Jan 25, 2024 1.170 1.300 1.090 1.090 63,449 -0.12(-9.92%)
Jan 24, 2024 1.170 1.215 1.160 1.210 11,113 +0.03(+2.54%)
Jan 23, 2024 1.140 1.240 1.140 1.180 14,074 +0.01(+0.85%)
Jan 22, 2024 1.160 1.300 1.135 1.170 70,828 +0.00(+0.35%)
Jan 19, 2024 1.132 1.200 1.130 1.166 13,486 +0.03(+2.27%)
Jan 18, 2024 1.180 1.200 1.140 1.140 13,037 -0.07(-5.79%)
Jan 17, 2024 1.220 1.240 1.130 1.210 59,507 -0.04(-3.20%)
Jan 16, 2024 1.250 1.275 1.180 1.250 855,325 +0.00(+0.00%)
Jan 12, 2024 1.239 1.292 1.170 1.250 57,316 +0.06(+5.04%)
Jan 11, 2024 1.200 1.244 1.160 1.190 18,768 -0.06(-4.80%)
Jan 10, 2024 1.220 1.250 1.190 1.250 14,360 +0.00(+0.00%)
Jan 09, 2024 1.210 1.293 1.160 1.250 31,098 +0.01(+0.81%)
Jan 08, 2024 1.210 1.300 1.201 1.240 22,716 +0.01(+0.81%)
Jan 05, 2024 1.160 1.335 1.130 1.230 269,801 +0.09(+7.89%)
Jan 04, 2024 1.160 1.200 1.110 1.140 123,948 +0.04(+3.64%)
Jan 03, 2024 1.130 1.160 1.100 1.100 38,445 -0.06(-5.17%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.