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
Markets:
Overview
News
Currencies
International
Treasuries

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

0.4901 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 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 (%)
Aug 18, 2025 0.4900 0.5000 0.4801 0.4901 95,891 -0.02(-2.97%)
Aug 15, 2025 0.5600 0.5867 0.4700 0.5051 1,314,436 -0.11(-17.94%)
Aug 14, 2025 0.6200 0.6250 0.5956 0.6155 141,313 -0.01(-2.15%)
Aug 13, 2025 0.6300 0.6400 0.5900 0.6290 347,560 +0.01(+2.28%)
Aug 12, 2025 0.5976 0.6300 0.5800 0.6150 325,415 +0.02(+3.89%)
Aug 11, 2025 0.6014 0.6200 0.5700 0.5920 304,451 -0.02(-3.74%)
Aug 08, 2025 0.6200 0.6600 0.5948 0.6150 862,200 +0.02(+2.50%)
Aug 07, 2025 0.5700 0.6200 0.5300 0.6000 889,713 +0.04(+8.05%)
Aug 06, 2025 0.5780 0.5972 0.5102 0.5553 1,320,968 +0.01(+1.15%)
Aug 05, 2025 0.5400 0.6313 0.5268 0.5490 2,453,511 +0.02(+3.60%)
Aug 04, 2025 0.4700 0.5449 0.4700 0.5299 689,897 +0.06(+12.74%)
Aug 01, 2025 0.4900 0.5000 0.4500 0.4700 246,555 -0.03(-6.19%)
Jul 31, 2025 0.5140 0.5140 0.4900 0.5010 99,235 -0.01(-1.76%)
Jul 30, 2025 0.5080 0.5103 0.4805 0.5100 139,931 -0.01(-1.16%)
Jul 29, 2025 0.5300 0.5364 0.5100 0.5160 185,675 -0.01(-1.58%)
Jul 28, 2025 0.5400 0.5716 0.5218 0.5243 267,539 -0.01(-1.30%)
Jul 25, 2025 0.5490 0.5490 0.5250 0.5312 100,048 +0.01(+1.14%)
Jul 24, 2025 0.5400 0.5380 0.5210 0.5252 160,402 -0.01(-2.74%)
Jul 23, 2025 0.5500 0.5500 0.5300 0.5400 109,487 +0.01(+1.31%)
Jul 22, 2025 0.5400 0.5485 0.5172 0.5330 99,891 -0.01(-1.28%)
Jul 21, 2025 0.5250 0.5400 0.5211 0.5399 136,551 +0.01(+2.45%)
Jul 18, 2025 0.5400 0.5400 0.5150 0.5270 172,051 -0.00(-0.62%)
Jul 17, 2025 0.5300 0.5497 0.5210 0.5303 156,911 +0.00(+0.06%)
Jul 16, 2025 0.5650 0.5800 0.5250 0.5300 324,203 -0.04(-6.62%)
Jul 15, 2025 0.6000 0.6000 0.5600 0.5676 138,477 -0.03(-5.40%)
Jul 14, 2025 0.6000 0.6000 0.5800 0.6000 113,115 +0.01(+2.01%)
Jul 11, 2025 0.6000 0.6000 0.5801 0.5882 83,430 -0.00(-0.32%)
Jul 10, 2025 0.6100 0.6100 0.5745 0.5901 252,539 -0.02(-2.67%)
Jul 09, 2025 0.5950 0.6070 0.5860 0.6063 116,816 +0.01(+1.88%)
Jul 08, 2025 0.5815 0.6070 0.5650 0.5951 38,614 +0.02(+2.76%)
Jul 07, 2025 0.5525 0.5890 0.5525 0.5791 85,490 -0.01(-2.03%)
Jul 03, 2025 0.5800 0.5975 0.5629 0.5911 31,226 +0.01(+1.81%)
Jul 02, 2025 0.5700 0.5998 0.5700 0.5806 53,625 +0.01(+1.86%)
Jul 01, 2025 0.5700 0.5900 0.5500 0.5700 333,683 -0.05(-7.32%)
Jun 30, 2025 0.6000 0.6150 0.5860 0.6150 78,832 +0.02(+2.67%)
Jun 27, 2025 0.6121 0.6462 0.5800 0.5990 240,837 -0.02(-3.39%)
Jun 26, 2025 0.6500 0.6639 0.6020 0.6200 322,178 +0.01(+1.69%)
Jun 25, 2025 0.6500 0.6640 0.5978 0.6097 159,411 -0.02(-3.85%)
Jun 24, 2025 0.6437 0.6700 0.6200 0.6341 530,438 -0.01(-0.92%)
Jun 23, 2025 0.6688 0.6688 0.6400 0.6400 98,615 +0.01(+0.96%)
Jun 20, 2025 0.7000 0.7000 0.6339 0.6339 190,596 -0.04(-5.37%)
Jun 18, 2025 0.6769 0.6769 0.6450 0.6699 50,139 +0.02(+3.84%)
Jun 17, 2025 0.6400 0.6847 0.6300 0.6451 68,916 -0.00(-0.75%)
Jun 16, 2025 0.6700 0.6798 0.6497 0.6500 241,150 -0.02(-3.68%)
Jun 13, 2025 0.7000 0.7000 0.6530 0.6748 49,535 -0.02(-2.20%)
Jun 12, 2025 0.6901 0.7124 0.6486 0.6900 110,812 -0.02(-3.19%)
Jun 11, 2025 0.7000 0.7180 0.6910 0.7127 73,833 +0.01(+1.81%)
Jun 10, 2025 0.7000 0.7200 0.6910 0.7000 82,633 -0.00(-0.14%)
Jun 09, 2025 0.6910 0.7250 0.6799 0.7010 61,233 -0.01(-0.99%)
Jun 06, 2025 0.6851 0.7315 0.6851 0.7080 57,451 -0.00(-0.35%)
Jun 05, 2025 0.7160 0.7180 0.6770 0.7105 43,817 +0.01(+1.31%)
Jun 04, 2025 0.7180 0.7363 0.6602 0.7013 188,946 -0.05(-6.47%)
Jun 03, 2025 0.7600 0.7600 0.7160 0.7498 95,151 +0.02(+2.71%)
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 Of Service.
 
 
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.