Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Actelis Networks, Inc. - Common Stock (NQ: ASNS )

1.400 -0.140 (-9.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 1.460 1.470 1.320 1.400 598,531 -0.14(-9.09%)
Jan 07, 2025 1.620 1.625 1.400 1.540 866,146 -0.12(-7.23%)
Jan 06, 2025 1.660 1.780 1.620 1.660 1,459,333 +0.06(+3.75%)
Jan 03, 2025 1.600 1.680 1.494 1.600 2,026,302 -0.14(-8.05%)
Jan 02, 2025 1.460 1.740 1.440 1.740 4,912,469 +0.40(+29.85%)
Dec 31, 2024 1.340 0 +0.04(+3.08%)
Dec 30, 2024 1.220 1.390 1.160 1.300 2,878,136 +0.19(+17.12%)
Dec 27, 2024 1.190 1.200 1.100 1.110 319,664 -0.02(-1.77%)
Dec 26, 2024 1.150 1.154 1.090 1.130 137,927 -0.02(-1.74%)
Dec 24, 2024 1.170 1.189 1.130 1.150 134,852 -0.02(-1.71%)
Dec 23, 2024 1.070 1.195 1.060 1.170 981,454 +0.14(+13.59%)
Dec 20, 2024 1.020 1.090 1.010 1.030 177,858 +0.00(+0.01%)
Dec 19, 2024 1.040 1.040 1.010 1.030 75,157 -0.00(-0.01%)
Dec 18, 2024 1.060 1.070 1.030 1.030 84,240 -0.04(-3.74%)
Dec 17, 2024 1.070 1.110 1.050 1.070 90,173 -0.03(-2.73%)
Dec 16, 2024 1.160 1.160 1.060 1.100 194,313 -0.05(-4.35%)
Dec 13, 2024 1.170 1.200 1.140 1.150 129,924 -0.04(-3.36%)
Dec 12, 2024 1.160 1.190 1.160 1.190 47,175 +0.04(+3.48%)
Dec 11, 2024 1.210 1.210 1.140 1.150 135,272 -0.03(-2.54%)
Dec 10, 2024 1.160 1.200 1.140 1.180 268,363 +0.01(+0.85%)
Dec 09, 2024 1.180 1.187 1.160 1.170 49,407 +0.00(+0.00%)
Dec 06, 2024 1.200 1.220 1.130 1.170 105,816 -0.03(-2.50%)
Dec 05, 2024 1.210 1.230 1.180 1.200 81,015 -0.01(-0.83%)
Dec 04, 2024 1.250 1.270 1.210 1.210 233,521 -0.02(-1.63%)
Dec 03, 2024 1.270 1.270 1.222 1.230 37,747 -0.04(-3.15%)
Dec 02, 2024 1.210 1.310 1.205 1.270 124,529 +0.04(+3.25%)
Nov 29, 2024 1.270 1.270 1.220 1.230 33,831 -0.04(-3.15%)
Nov 27, 2024 1.230 1.320 1.190 1.270 210,209 +0.04(+3.25%)
Nov 26, 2024 1.270 1.270 1.200 1.230 72,281 -0.05(-3.91%)
Nov 25, 2024 1.290 1.350 1.200 1.280 1,288,308 +0.07(+5.79%)
Nov 22, 2024 1.190 1.230 1.170 1.210 64,072 +0.02(+1.68%)
Nov 21, 2024 1.190 1.224 1.170 1.190 67,836 +0.00(+0.00%)
Nov 20, 2024 1.210 1.210 1.150 1.190 101,041 -0.02(-1.65%)
Nov 19, 2024 1.170 1.230 1.150 1.210 98,724 +0.03(+2.54%)
Nov 18, 2024 1.270 1.290 1.150 1.180 291,771 -0.09(-7.09%)
Nov 15, 2024 1.310 1.350 1.230 1.270 310,226 -0.06(-4.51%)
Nov 14, 2024 1.370 1.400 1.280 1.330 199,214 -0.04(-2.92%)
Nov 13, 2024 1.390 1.390 1.350 1.370 48,738 -0.01(-0.72%)
Nov 12, 2024 1.370 1.390 1.350 1.380 48,396 -0.01(-0.72%)
Nov 11, 2024 1.440 1.440 1.360 1.390 85,549 -0.03(-2.11%)
Nov 08, 2024 1.360 1.420 1.330 1.420 143,270 +0.06(+4.41%)
Nov 07, 2024 1.370 1.380 1.330 1.360 59,822 +0.00(+0.00%)
Nov 06, 2024 1.310 1.400 1.290 1.360 150,809 +0.03(+2.26%)
Nov 05, 2024 1.330 1.370 1.310 1.330 47,079 -0.02(-1.48%)
Nov 04, 2024 1.320 1.365 1.300 1.350 111,798 +0.05(+3.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.