Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Actelis Networks Inc (NQ: ASNS )

1.590 +0.040 (+2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 1.520 1.650 1.510 1.590 425,662 +0.04(+2.58%)
Aug 22, 2024 1.450 1.680 1.433 1.550 1,019,988 +0.09(+6.16%)
Aug 21, 2024 1.380 1.480 1.300 1.460 995,144 +0.08(+5.80%)
Aug 20, 2024 1.500 1.790 1.350 1.380 10,958,989 +0.08(+6.15%)
Aug 19, 2024 1.260 1.315 1.240 1.300 9,134,008 +0.00(+0.00%)
Aug 16, 2024 1.350 1.380 1.280 1.300 361,438 -0.08(-5.80%)
Aug 15, 2024 1.340 1.470 1.300 1.380 1,881,777 +0.14(+11.29%)
Aug 14, 2024 1.300 1.310 1.230 1.240 913,289 -0.06(-4.62%)
Aug 13, 2024 1.310 1.340 1.280 1.300 99,432 -0.01(-0.76%)
Aug 12, 2024 1.290 1.330 1.240 1.310 92,356 +0.02(+1.55%)
Aug 09, 2024 1.200 1.320 1.200 1.290 154,440 +0.04(+3.20%)
Aug 08, 2024 1.160 1.270 1.150 1.250 247,192 +0.09(+7.76%)
Aug 07, 2024 1.330 1.330 1.160 1.160 310,538 -0.16(-12.12%)
Aug 06, 2024 1.320 1.360 1.280 1.320 233,071 +0.02(+1.54%)
Aug 05, 2024 1.320 1.349 1.220 1.300 360,575 -0.18(-12.16%)
Aug 02, 2024 1.460 1.500 1.310 1.480 1,731,411 +0.01(+0.68%)
Aug 01, 2024 1.510 1.530 1.429 1.470 269,769 -0.04(-2.65%)
Jul 31, 2024 1.480 1.581 1.460 1.510 414,809 +0.03(+2.03%)
Jul 30, 2024 1.490 1.510 1.400 1.480 492,570 -0.01(-0.67%)
Jul 29, 2024 1.500 1.580 1.490 1.490 457,660 -0.09(-5.70%)
Jul 26, 2024 1.470 1.630 1.450 1.580 800,636 +0.00(+0.00%)
Jul 25, 2024 1.470 1.630 1.320 1.580 4,499,529 +0.20(+14.49%)
Jul 24, 2024 1.490 1.500 1.370 1.380 4,044,379 -0.12(-8.00%)
Jul 23, 2024 1.590 1.600 1.470 1.500 595,915 -0.08(-5.06%)
Jul 22, 2024 1.620 1.655 1.550 1.580 711,934 +0.02(+1.28%)
Jul 19, 2024 1.770 1.840 1.430 1.560 1,659,952 -0.30(-16.13%)
Jul 18, 2024 1.910 2.080 1.830 1.860 866,530 +0.00(+0.00%)
Jul 17, 2024 2.010 2.110 1.800 1.860 962,138 -0.21(-10.14%)
Jul 16, 2024 2.010 2.130 1.990 2.070 1,059,188 +0.03(+1.47%)
Jul 15, 2024 2.020 2.210 1.860 2.040 8,461,835 +0.18(+9.68%)
Jul 12, 2024 1.610 1.870 1.610 1.860 1,688,731 +0.18(+10.71%)
Jul 11, 2024 1.770 1.840 1.530 1.680 9,707,779 +0.11(+7.01%)
Jul 10, 2024 1.540 1.610 1.510 1.570 3,897,026 +0.02(+1.29%)
Jul 09, 2024 1.620 1.630 1.515 1.550 464,897 -0.04(-2.52%)
Jul 08, 2024 1.600 1.670 1.570 1.590 564,391 -0.01(-0.63%)
Jul 05, 2024 1.650 1.715 1.590 1.600 573,002 -0.10(-5.88%)
Jul 03, 2024 1.790 1.810 1.700 1.700 454,563 -0.04(-2.30%)
Jul 02, 2024 2.000 2.000 1.730 1.740 1,351,868 -0.28(-13.86%)
Jul 01, 2024 1.980 2.310 1.800 2.020 5,044,125 -0.29(-12.55%)
Jun 28, 2024 1.630 2.730 1.520 2.310 71,610,336 +0.83(+56.08%)
Jun 27, 2024 1.470 1.530 1.430 1.480 1,847,230 +0.03(+2.07%)
Jun 26, 2024 1.480 1.540 1.430 1.450 309,522 -0.09(-5.84%)
Jun 25, 2024 1.720 1.740 1.500 1.540 732,618 -0.16(-9.41%)
Jun 24, 2024 1.950 2.040 1.680 1.700 810,041 -0.17(-9.09%)
Jun 21, 2024 1.700 1.980 1.660 1.870 987,195 +0.09(+5.06%)
Jun 20, 2024 1.750 1.997 1.730 1.780 1,998,531 -0.34(-16.04%)
Jun 18, 2024 2.420 2.550 1.800 2.120 51,371,496 +0.97(+84.35%)
Jun 17, 2024 1.310 1.320 1.040 1.150 7,147,131 -0.20(-14.81%)
Jun 14, 2024 1.390 1.460 1.329 1.350 436,675 -0.08(-5.59%)
Jun 13, 2024 1.430 1.490 1.353 1.430 556,315 -0.07(-4.67%)
Jun 12, 2024 1.440 1.530 1.350 1.500 2,596,499 +0.10(+7.14%)
Jun 11, 2024 1.580 1.660 1.380 1.400 678,106 -0.25(-15.15%)
Jun 10, 2024 1.460 1.782 1.460 1.650 1,745,736 +0.09(+5.77%)
Jun 07, 2024 1.720 1.800 1.381 1.560 2,697,893 -0.41(-20.81%)
Jun 06, 2024 2.260 2.460 1.950 1.970 8,472,274 -1.75(-47.04%)
Jun 05, 2024 3.710 4.600 2.059 3.720 89,138,128 +3.25(+691.49%)
Jun 04, 2024 0.4500 0.4869 0.4500 0.4700 11,497,169 +0.00(+0.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.