• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 39025.04
  • 1.94 %
  • 741.26
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Actelis Networks, Inc. (ASNS) Charts

Actelis Networks, Inc. (ASNS) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.22

$0.03

(2.52%)

Day's range
$1.17
Day's range
$1.23
  • 5 DAY PERFORMANCE

    +0.83%
  • 1 MONTH PERFORMANCE

    -10.95%
  • 3 MONTH PERFORMANCE

    -23.27%
  • 6 MONTH PERFORMANCE

    +123.85%
  • YEAR-TO-DATE PERFORMANCE

    +8.93%
  • 1 YEAR PERFORMANCE

    +10.91%

Actelis Networks, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $1.19 $1.21   (1.68%) $1.23 $1.17 63,488 $7.28 M
11/21/2024 $1.19 $1.19   (0%) $1.22 $1.17 67,841 $7.16 M
11/20/2024 $1.21 $1.19   (-1.65%) $1.21 $1.15 101,148 $7.16 M
11/19/2024 $1.17 $1.21   (3.42%) $1.23 $1.15 98,782 $7.28 M
11/18/2024 $1.27 $1.18   (-7.09%) $1.29 $1.15 291,939 $5.02 M
11/15/2024 $1.31 $1.27   (-3.05%) $1.35 $1.23 310,226 $5.41 M
11/14/2024 $1.37 $1.33   (-2.92%) $1.40 $1.28 200,700 $5.66 M
11/13/2024 $1.39 $1.37   (-1.44%) $1.39 $1.35 50,400 $5.83 M
11/12/2024 $1.37 $1.38   (0.73%) $1.39 $1.35 48,464 $5.88 M
11/11/2024 $1.44 $1.39   (-3.47%) $1.44 $1.36 87,642 $5.92 M
11/08/2024 $1.36 $1.42   (4.41%) $1.42 $1.33 143,300 $6.05 M
11/07/2024 $1.37 $1.36   (-0.73%) $1.38 $1.33 60,830 $5.79 M
11/06/2024 $1.31 $1.36   (3.82%) $1.40 $1.29 150,874 $5.79 M
11/05/2024 $1.33 $1.33   (0%) $1.37 $1.31 47,800 $5.66 M
11/04/2024 $1.32 $1.35   (2.27%) $1.37 $1.30 112,802 $5.75 M
11/01/2024 $1.31 $1.30   (-0.76%) $1.32 $1.29 58,400 $5.53 M
10/31/2024 $1.29 $1.28   (-0.78%) $1.30 $1.24 156,800 $5.45 M
10/30/2024 $1.35 $1.29   (-4.44%) $1.35 $1.29 203,002 $5.49 M
10/29/2024 $1.32 $1.32   (0%) $1.34 $1.31 138,010 $5.62 M
10/28/2024 $1.31 $1.34   (2.29%) $1.37 $1.30 296,900 $5.71 M
10/25/2024 $1.37 $1.30   (-5.11%) $1.37 $1.30 149,408 $5.53 M
10/24/2024 $1.36 $1.37   (0.74%) $1.38 $1.34 124,422 $5.83 M
10/23/2024 $1.35 $1.35   (0%) $1.35 $1.31 165,472 $5.75 M
10/22/2024 $1.36 $1.35   (-0.74%) $1.38 $1.31 166,834 $5.75 M
10/21/2024 $1.45 $1.38   (-4.83%) $1.45 $1.37 110,203 $5.88 M
10/18/2024 $1.39 $1.45   (4.32%) $1.46 $1.38 217,800 $6.17 M
10/17/2024 $1.33 $1.40   (5.26%) $1.45 $1.33 279,900 $5.96 M
10/16/2024 $1.30 $1.38   (6.15%) $1.39 $1.26 669,915 $5.88 M
10/15/2024 $1.37 $1.29   (-5.84%) $1.39 $1.29 2.40 M $5.49 M
10/14/2024 $1.32 $1.37   (3.79%) $1.38 $1.31 108,200 $5.83 M
10/11/2024 $1.38 $1.34   (-2.9%) $1.38 $1.29 290,800 $5.71 M
10/10/2024 $1.36 $1.40   (2.94%) $1.42 $1.36 90,700 $5.96 M
10/09/2024 $1.41 $1.38   (-2.13%) $1.42 $1.38 101,252 $5.88 M
10/08/2024 $1.38 $1.43   (3.62%) $1.43 $1.38 80,808 $6.09 M
10/07/2024 $1.40 $1.40   (0%) $1.41 $1.36 207,715 $5.96 M
10/04/2024 $1.45 $1.40   (-3.45%) $1.45 $1.38 101,499 $5.96 M
10/03/2024 $1.45 $1.41   (-2.76%) $1.45 $1.39 161,900 $6.00 M
10/02/2024 $1.44 $1.46   (1.39%) $1.46 $1.42 162,300 $6.22 M
10/01/2024 $1.46 $1.45   (-0.68%) $1.46 $1.39 247,923 $6.17 M
09/30/2024 $1.39 $1.45   (4.32%) $1.47 $1.39 332,584 $6.17 M
09/27/2024 $1.52 $1.40   (-7.89%) $1.54 $1.39 540,724 $5.96 M
09/26/2024 $1.46 $1.53   (4.79%) $1.54 $1.46 274,262 $6.51 M
09/25/2024 $1.57 $1.48   (-5.73%) $1.57 $1.46 341,900 $6.30 M
09/24/2024 $1.57 $1.55   (-1.27%) $1.59 $1.51 192,800 $6.60 M
09/23/2024 $1.55 $1.58   (1.94%) $1.60 $1.51 232,728 $6.73 M
09/20/2024 $1.48 $1.53   (3.38%) $1.57 $1.48 320,126 $6.51 M
09/19/2024 $1.63 $1.50   (-7.98%) $1.65 $1.48 657,102 $6.39 M
09/18/2024 $1.67 $1.65   (-1.2%) $1.70 $1.61 384,900 $7.03 M
09/17/2024 $1.67 $1.66   (-0.6%) $1.74 $1.63 346,440 $7.07 M
09/16/2024 $1.70 $1.66   (-2.35%) $1.71 $1.64 228,400 $7.07 M
09/13/2024 $1.73 $1.69   (-2.31%) $1.78 $1.68 616,500 $7.20 M
09/12/2024 $1.60 $1.69   (5.62%) $1.75 $1.55 658,400 $7.20 M
09/11/2024 $1.54 $1.62   (5.19%) $1.69 $1.45 1.52 M $6.90 M
09/10/2024 $1.77 $1.67   (-5.65%) $1.83 $1.58 12.25 M $7.11 M
09/09/2024 $1.41 $1.49   (5.67%) $1.50 $1.33 8.25 M $6.34 M
09/06/2024 $1.43 $1.41   (-1.4%) $1.45 $1.37 180,167 $6.00 M
09/05/2024 $1.50 $1.43   (-4.67%) $1.51 $1.41 306,800 $6.09 M
09/04/2024 $1.47 $1.52   (3.4%) $1.57 $1.45 255,841 $6.47 M
09/03/2024 $1.73 $1.53   (-11.56%) $1.73 $1.53 476,900 $6.51 M
08/30/2024 $1.85 $1.72   (-7.03%) $1.86 $1.65 579,000 $7.32 M
08/29/2024 $1.73 $1.80   (4.05%) $1.85 $1.63 691,700 $7.66 M
08/28/2024 $1.69 $1.68   (-0.59%) $1.73 $1.57 553,321 $7.15 M
08/27/2024 $1.67 $1.73   (3.59%) $1.75 $1.55 1.90 M $7.37 M
08/26/2024 $1.60 $1.64   (2.5%) $1.65 $1.52 390,112 $6.98 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.