Actelis Networks Inc (ASNS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -22.7053140097 | 2.07 | 2.21 | 1.43 | 2583369 | 1.95578131 | CS |
| 4 | -0.35 | -17.9487179487 | 1.95 | 2.7301 | 1.43 | 5864135 | 2.12561085 | CS |
| 12 | 0.8198 | 105.075621635 | 0.7802 | 4.6 | 0.3598 | 5382378 | 2.39069948 | CS |
| 26 | 0.44 | 37.9310344828 | 1.16 | 4.6 | 0.3598 | 2463455 | 2.38574734 | CS |
| 52 | -1.15 | -41.8181818182 | 2.75 | 4.6 | 0.3598 | 1327156 | 2.31388904 | CS |
| 156 | -37.4 | -95.8974358974 | 39 | 39.4 | 0.3598 | 677171 | 3.16683639 | CS |
| 260 | -37.4 | -95.8974358974 | 39 | 39.4 | 0.3598 | 677171 | 3.16683639 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 1.58 | 0.02 | 1.28 | 1.62 | 1.655 | 1.55 | 710404 |
| 1721428500 | 1.56 | -0.28 | -15.22 | 1.77 | 1.84 | 1.43 | 1657271 |
| 1721342100 | 1.84 | -0.02 | -1.08 | 1.91 | 2.08 | 1.83 | 866257 |
| 1721255700 | 1.86 | -0.21 | -10.14 | 2.0099999 | 2.11 | 1.81 | 939945 |
| 1721169300 | 2.07 | 0.03 | 1.47 | 2.0099999 | 2.13 | 1.99 | 1049650 |
| 1721082900 | 2.04 | 0.18 | 9.68 | 2.07 | 2.21 | 1.86 | 8454790 |
| 1720823700 | 1.86 | 0.18 | 10.71 | 1.61 | 1.87 | 1.61 | 1676931 |
| 1720737300 | 1.68 | 0.11 | 7.01 | 1.77 | 1.84 | 1.53 | 9684838 |
| 1720650900 | 1.57 | 0.02 | 1.29 | 1.54 | 1.61 | 1.51 | 3690116 |
| 1720564500 | 1.55 | -0.04 | -2.52 | 1.62 | 1.6299999 | 1.5154 | 461841 |
| 1720478100 | 1.59 | -0.01 | -0.63 | 1.6 | 1.67 | 1.57 | 564191 |
| 1720218900 | 1.6 | -0.1 | -5.88 | 1.65 | 1.715 | 1.59 | 570013 |
| 1720040640 | 1.7 | -0.04 | -2.30 | 1.79 | 1.81 | 1.7 | 454563 |
| 1719959700 | 1.74 | -0.28 | -13.86 | 2 | 2 | 1.73 | 1351016 |
| 1719873300 | 2.02 | 0.54 | 36.49 | 1.98 | 2.31 | 1.8 | 5042109 |
| 1719614100 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1719527700 | 1.48 | 0.03 | 2.07 | 1.47 | 1.53 | 1.43 | 1813498 |
| 1719441300 | 1.45 | -0.09 | -5.84 | 1.48 | 1.54 | 1.43 | 304462 |
| 1719354900 | 1.54 | -0.16 | -9.41 | 1.72 | 1.74 | 1.5 | 730140 |
| 1719268500 | 1.7 | -0.17 | -9.09 | 1.95 | 2.04 | 1.6801 | 808074 |
| 1719009300 | 1.87 | 0.09 | 5.06 | 1.72 | 1.98 | 1.66 | 982910 |
| 1718922900 | 1.78 | -0.34 | -16.04 | 1.75 | 1.997 | 1.73 | 1986773 |
| 1718750100 | 2.12 | 0.97 | 84.35 | 2.42 | 2.5499 | 1.8 | 51310405 |
| 1718663700 | 1.15 | -0.2 | -14.81 | 1.31 | 1.32 | 1.04 | 6871488 |
| 1718404500 | 1.35 | -0.08 | -5.59 | 1.3799999 | 1.46 | 1.3288 | 436360 |
| 1718318100 | 1.43 | -0.07 | -4.67 | 1.43 | 1.49 | 1.3529 | 556114 |
| 1718231700 | 1.5 | 0.1 | 7.14 | 1.44 | 1.53 | 1.35 | 2593530 |
| 1718145300 | 1.4 | -0.25 | -15.15 | 1.58 | 1.66 | 1.3799999 | 671652 |
| 1718058900 | 1.65 | 0.09 | 5.77 | 1.46 | 1.7824 | 1.46 | 1744133 |
| 1717799700 | 1.56 | -0.41 | -20.81 | 1.72 | 1.8 | 1.381 | 2683013 |
| 1717713300 | 1.97 | -1.75 | -47.04 | 2.2599999 | 2.46 | 1.95 | 8421735 |
| 1717626900 | 3.72 | 3.25 | 691.49 | 3.7 | 4.6 | 2.0595 | 88734704 |
| 1717540500 | 0.47 | 0.002 | 0.43 | 0.454 | 0.4869 | 0.45 | 9734849 |
| 1717454100 | 0.468 | 0.032 | 7.34 | 0.4797 | 0.488999 | 0.4365 | 66689 |
| 1717194900 | 0.436 | -0.048451 | -10.00 | 0.4619 | 0.4823 | 0.436 | 46693 |
| 1717108500 | 0.484451 | 0.004751 | 0.99 | 0.47 | 0.484451 | 0.4303 | 81304 |
| 1717022100 | 0.4797 | -0.0079 | -1.62 | 0.434 | 0.495 | 0.4186 | 201759 |
| 1716935700 | 0.4876 | -0.0574 | -10.53 | 0.4999 | 0.54 | 0.441 | 153343 |
| 1716590100 | 0.545 | -0.0002 | -0.04 | 0.5258 | 0.545 | 0.3598 | 929099 |
| 1716503700 | 0.5452 | 0.0252 | 4.85 | 0.72 | 0.7889 | 0.5325 | 13194329 |
| 1716417300 | 0.52 | -0.01 | -1.89 | 0.5371 | 0.5466 | 0.52 | 11487 |
| 1716330900 | 0.53 | 0.0166 | 3.23 | 0.53 | 0.5750999 | 0.51 | 48671 |
| 1716244500 | 0.5134 | -0.0076 | -1.46 | 0.5 | 0.5588 | 0.5 | 14335 |
| 1715985300 | 0.521 | 0.01 | 1.96 | 0.5294 | 0.54 | 0.5 | 25903 |
| 1715898900 | 0.511 | -0.0352 | -6.44 | 0.54 | 0.5699999 | 0.511 | 18241 |
| 1715812500 | 0.5462 | -0.0048 | -0.87 | 0.5193 | 0.55045 | 0.5009 | 63880 |
| 1715726100 | 0.551 | 0.011101 | 2.06 | 0.4996 | 0.5671 | 0.4996 | 72279 |
| 1715639700 | 0.539899 | -0.022601 | -4.02 | 0.5456 | 0.5803 | 0.4546 | 119252 |
| 1715380500 | 0.5625 | -0.0075 | -1.32 | 0.6 | 0.6 | 0.534999 | 115710 |
| 1715294100 | 0.5699999 | -0.01 | -1.72 | 0.5878 | 0.628 | 0.53 | 99031 |
| 1715207700 | 0.58 | -0.0159 | -2.67 | 0.5955 | 0.6239 | 0.577499 | 72113 |
| 1715121300 | 0.5959 | -0.0162 | -2.65 | 0.5937 | 0.6273 | 0.58 | 39198 |
| 1715034900 | 0.6121 | -0.0169 | -2.69 | 0.67 | 0.6703 | 0.5855 | 210101 |
| 1714775700 | 0.629 | 0.029 | 4.83 | 0.58 | 0.68 | 0.5699999 | 213008 |
| 1714689300 | 0.6 | -0.1899 | -24.04 | 0.7855 | 0.8295 | 0.56 | 3829805 |
| 1714602900 | 0.7899 | 0.01 | 1.28 | 0.76 | 0.7899 | 0.7101 | 1379 |
| 1714516500 | 0.7799 | 0.0299 | 3.99 | 0.7516 | 0.7799 | 0.6899999 | 4189 |
| 1714430100 | 0.75 | -0.03 | -3.85 | 0.7802 | 0.7802 | 0.75 | 4576 |
| 1714170900 | 0.78 | 0.03 | 4.00 | 0.8 | 0.8 | 0.74 | 9595 |
| 1714084500 | 0.75 | -0.046 | -5.78 | 0.741 | 0.75 | 0.74 | 1878 |
| 1713998100 | 0.796 | 0.0206 | 2.66 | 0.7754 | 0.7998 | 0.72 | 2463 |
| 1713911700 | 0.7754 | 0.0452 | 6.19 | 0.74 | 0.8299 | 0.74 | 2446 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
