Actelis Networks, Inc. (ASNS) NASDAQ

0.43

+0.1219(+39.57%)

Updated at March 23 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 23, 2026	0.3	0.43	0.43	0.45	0.3	18.7M
March 20, 2026	0.29	0.31	0.31	0.33	0.27	6.45M
March 19, 2026	0.29	0.29	0.29	0.34	0.28	46.6M
March 18, 2026	0.33	0.27	0.27	0.33	0.26	4.36M
March 17, 2026	0.34	0.33	0.33	0.34	0.3	4.08M
March 16, 2026	0.4	0.35	0.35	0.4	0.33	6.05M
March 13, 2026	0.43	0.4	0.4	0.45	0.38	7.33M
March 12, 2026	0.48	0.45	0.45	0.5	0.43	16.7M
March 11, 2026	0.47	0.56	0.56	0.68	0.43	376.28M
March 10, 2026	0.33	0.38	0.38	0.43	0.33	7.53M
March 09, 2026	0.33	0.4	0.4	0.5	0.31	68.68M
March 06, 2026	0.35	0.32	0.32	0.35	0.32	13.01M
March 05, 2026	0.39	0.39	0.39	0.45	0.33	50.63M
March 04, 2026	0.4	0.54	0.54	0.73	0.4	1.04B
March 03, 2026	0.19	0.19	0.19	0.19	0.18	1.23M
March 02, 2026	0.18	0.19	0.19	0.19	0.17	1.26M
February 27, 2026	0.19	0.19	0.19	0.19	0.18	425,800
February 26, 2026	0.21	0.18	0.18	0.21	0.18	894,200
February 25, 2026	0.2	0.2	0.2	0.21	0.19	1.64M
February 24, 2026	0.19	0.2	0.2	0.2	0.19	382,524
February 23, 2026	0.2	0.19	0.19	0.2	0.19	465,900
February 20, 2026	0.21	0.2	0	0.22	0.2	452,647
February 19, 2026	0.22	0.22	0	0.23	0.22	229,700
February 18, 2026	0.22	0.22	0	0.22	0.21	294,819
February 17, 2026	0.23	0.22	0	0.24	0.21	711,400
February 13, 2026	0.23	0.23	0	0.25	0.23	603,525
February 12, 2026	0.24	0.23	0	0.24	0.22	749,944
February 11, 2026	0.27	0.23	0	0.27	0.22	1.02M
February 10, 2026	0.31	0.27	0	0.32	0.26	1.36M
February 09, 2026	0.39	0.31	0	0.39	0.31	2.41M
February 06, 2026	0.44	0.45	0	0.46	0.43	766,746
February 05, 2026	0.47	0.44	0	0.47	0.43	563,500
February 04, 2026	0.46	0.48	0	0.5	0.45	404,523
February 03, 2026	0.47	0.48	0	0.5	0.45	553,520
February 02, 2026	0.45	0.47	0	0.49	0.44	871,333
January 30, 2026	0.46	0.47	0	0.48	0.45	1.38M
January 29, 2026	0.48	0.48	0	0.49	0.38	16.9M
January 28, 2026	0.52	0.46	0	0.52	0.46	259,100
January 27, 2026	0.45	0.51	0	0.52	0.45	567,600
January 26, 2026	0.48	0.46	0	0.48	0.45	237,649
January 23, 2026	0.46	0.48	0	0.48	0.43	373,645
January 22, 2026	0.45	0.46	0	0.47	0.44	402,915
January 21, 2026	0.45	0.44	0	0.45	0.43	297,600
January 20, 2026	0.45	0.44	0	0.47	0.42	583,948
January 16, 2026	0.47	0.47	0	0.48	0.44	946,322
January 15, 2026	0.49	0.48	0	0.51	0.43	8.62M
January 14, 2026	0.42	0.44	0	0.44	0.42	301,694
January 13, 2026	0.45	0.43	0	0.5	0.41	985,800
January 12, 2026	0.49	0.47	0	0.5	0.45	464,700
January 09, 2026	0.51	0.49	0	0.52	0.48	314,000
January 08, 2026	0.54	0.5	0	0.54	0.49	295,126
January 07, 2026	0.59	0.51	0	0.59	0.51	640,900
January 06, 2026	0.51	0.58	0	0.62	0.51	1.18M
January 05, 2026	0.49	0.51	0	0.54	0.48	709,800
January 02, 2026	0.5	0.49	0	0.52	0.48	427,500
December 31, 2025	0.5	0.49	0	0.52	0.47	619,000
December 30, 2025	0.47	0.48	0	0.51	0.45	623,900
December 29, 2025	0.51	0.48	0	0.53	0.44	1.13M
December 26, 2025	0.54	0.53	0	0.56	0.51	692,900
December 24, 2025	0.53	0.57	0	0.57	0.5	669,100