Actelis Networks Inc. (ASNS) Historical Stock Data
0.77 ↑0.02 (2.80%)
As of April 26, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, ASNS is down -1.09% a day on average. There have been 11 days where Actelis Networks Inc. closed green and 19 days where ASNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 0.74 | 0.75 | ↑$0.01 (1.21%) | 0.74 | 0.75 | 1.88K |
| 2024-04-24 | 0.72 | 0.80 | ↑$0.08 (10.56%) | 0.72 | 0.80 | 2.46K |
| 2024-04-23 | 0.74 | 0.78 | ↑$0.04 (4.78%) | 0.74 | 0.83 | 2.45K |
| 2024-04-22 | 0.76 | 0.73 | ↓$0.03 (-4.05%) | 0.72 | 0.83 | 7.52K |
| 2024-04-19 | 0.71 | 0.80 | ↑$0.09 (13.17%) | 0.71 | 0.83 | 18.41K |
| 2024-04-18 | 0.67 | 0.68 | ↑$0.01 (1.48%) | 0.67 | 0.70 | 3.63K |
| 2024-04-17 | 0.68 | 0.67 | ↓$0.00 (-0.56%) | 0.65 | 0.68 | 23.35K |
| 2024-04-16 | 0.70 | 0.68 | ↓$0.02 (-2.99%) | 0.62 | 0.75 | 17.78K |
| 2024-04-15 | 0.84 | 0.73 | ↓$0.11 (-13.05%) | 0.66 | 0.86 | 42.06K |
| 2024-04-12 | 0.90 | 0.86 | ↓$0.04 (-4.77%) | 0.83 | 0.95 | 20.53K |
| 2024-04-11 | 0.92 | 0.89 | ↓$0.03 (-3.26%) | 0.88 | 0.92 | 14.35K |
| 2024-04-10 | 0.93 | 0.91 | ↓$0.02 (-2.16%) | 0.91 | 0.96 | 6.22K |
| 2024-04-09 | 0.98 | 0.92 | ↓$0.06 (-6.12%) | 0.91 | 0.98 | 7.07K |
| 2024-04-08 | 1.00 | 0.91 | ↓$0.09 (-8.99%) | 0.91 | 1.00 | 24.06K |
| 2024-04-05 | 1.00 | 1.00 | ↓$0.00 (-0.10%) | 0.91 | 1.02 | 9.93K |
| 2024-04-04 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 0.98 | 1.04 | 14.38K |
| 2024-04-03 | 1.00 | 0.97 | ↓$0.03 (-2.98%) | 0.97 | 1.05 | 59.68K |
| 2024-04-02 | 1.04 | 0.98 | ↓$0.06 (-5.42%) | 0.98 | 1.05 | 12.38K |
| 2024-04-01 | 1.11 | 1.03 | ↓$0.08 (-6.83%) | 1.03 | 1.12 | 10.04K |
| 2024-03-28 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.03 | 1.05 | 2.71K |
| 2024-03-27 | 1.01 | 1.03 | ↑$0.02 (2.09%) | 0.95 | 1.03 | 4.76K |
| 2024-03-26 | 1.03 | 1.03 | ↓$0.00 (-0.01%) | 1.02 | 1.12 | 8.88K |
| 2024-03-25 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 1.03 | 1.05 | 7.56K |
| 2024-03-22 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.03 | 1.06 | 1.03K |
| 2024-03-21 | 1.02 | 1.04 | ↑$0.01 (1.47%) | 1.02 | 1.05 | 5.87K |
| 2024-03-20 | 1.01 | 1.05 | ↑$0.04 (3.97%) | 1.01 | 1.06 | 7.49K |
| 2024-03-19 | 0.99 | 1.00 | ↑$0.01 (1.01%) | 0.96 | 1.04 | 2.02K |
| 2024-03-18 | 1.02 | 0.99 | ↓$0.03 (-2.94%) | 0.97 | 1.11 | 13.81K |
| 2024-03-15 | 1.09 | 1.03 | ↓$0.06 (-5.50%) | 1.03 | 1.09 | 5.83K |
| 2024-03-14 | 1.12 | 1.09 | ↓$0.03 (-2.75%) | 1.03 | 1.12 | 7.19K |
Create an account or log in to view more rows.
$ASNS I would not be a bear now
$ASNS buy bitches
$ASNS Getting ready for market open.
$ASNS hot damn <3
$ASNS red day ahead
$ASNS yeeeeeee haw
$ASNS Who’s still buying calls?
$ASNS Games being played here.
$ASNS peak frustration
$ASNS cant wait for next week