Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

1.210 -0.040 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 1.240 1.300 1.190 1.210 236,833 -0.04(-3.20%)
Feb 13, 2025 1.300 1.330 1.240 1.250 125,815 -0.03(-2.34%)
Feb 12, 2025 1.220 1.310 1.220 1.280 358,728 +0.03(+2.40%)
Feb 11, 2025 1.210 1.270 1.190 1.250 148,724 +0.04(+3.31%)
Feb 10, 2025 1.230 1.230 1.170 1.210 197,895 -0.01(-0.82%)
Feb 07, 2025 1.240 1.290 1.220 1.220 134,214 -0.03(-2.40%)
Feb 06, 2025 1.230 1.250 1.210 1.250 136,902 +0.04(+3.31%)
Feb 05, 2025 1.210 1.260 1.200 1.210 364,835 -0.02(-1.63%)
Feb 04, 2025 1.220 1.300 1.190 1.230 414,481 +0.00(+0.00%)
Feb 03, 2025 1.250 1.282 1.210 1.230 324,248 -0.06(-4.65%)
Jan 31, 2025 1.320 1.359 1.260 1.290 144,770 -0.01(-0.77%)
Jan 30, 2025 1.380 1.400 1.230 1.300 410,585 -0.07(-5.11%)
Jan 29, 2025 1.360 1.400 1.340 1.370 290,278 -0.01(-0.72%)
Jan 28, 2025 1.370 1.410 1.340 1.380 74,731 +0.04(+2.99%)
Jan 27, 2025 1.370 1.400 1.340 1.340 278,790 -0.08(-5.63%)
Jan 24, 2025 1.510 1.530 1.380 1.420 473,000 -0.07(-4.70%)
Jan 23, 2025 1.550 1.600 1.470 1.490 519,026 -0.08(-5.10%)
Jan 22, 2025 1.470 1.690 1.420 1.570 2,038,885 +0.12(+8.28%)
Jan 21, 2025 1.610 1.640 1.400 1.450 1,082,478 -0.06(-3.97%)
Jan 17, 2025 1.450 1.525 1.370 1.510 551,083 +0.12(+8.63%)
Jan 16, 2025 1.370 1.420 1.306 1.390 366,975 +0.05(+3.73%)
Jan 15, 2025 1.310 1.380 1.290 1.340 392,582 +0.04(+3.08%)
Jan 14, 2025 1.360 1.390 1.285 1.300 189,957 -0.04(-2.99%)
Jan 13, 2025 1.310 1.390 1.280 1.340 369,628 -0.01(-0.74%)
Jan 10, 2025 1.410 1.420 1.330 1.350 288,032 -0.05(-3.57%)
Jan 08, 2025 1.460 1.470 1.320 1.400 600,504 -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 2,879,636 +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(+0.00%)
Dec 19, 2024 1.040 1.040 1.010 1.030 76,821 +0.00(+0.00%)
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 82,018 -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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.