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 (NQ: ASNS )

1.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 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 (%)
Sep 19, 2024 1.630 1.650 1.480 1.500 649,486 -0.15(-9.09%)
Sep 18, 2024 1.670 1.700 1.605 1.650 382,530 -0.01(-0.60%)
Sep 17, 2024 1.670 1.740 1.630 1.660 346,330 +0.00(+0.00%)
Sep 16, 2024 1.700 1.710 1.640 1.660 225,112 -0.03(-1.78%)
Sep 13, 2024 1.730 1.780 1.675 1.690 616,470 +0.00(+0.00%)
Sep 12, 2024 1.600 1.750 1.550 1.690 650,425 +0.07(+4.32%)
Sep 11, 2024 1.540 1.690 1.450 1.620 1,514,224 -0.04(-2.70%)
Sep 10, 2024 1.770 1.830 1.580 1.665 12,197,702 +0.18(+11.74%)
Sep 09, 2024 1.410 1.500 1.330 1.490 7,895,068 +0.08(+5.67%)
Sep 06, 2024 1.430 1.450 1.370 1.410 180,167 -0.02(-1.40%)
Sep 05, 2024 1.500 1.509 1.410 1.430 306,126 -0.09(-5.92%)
Sep 04, 2024 1.470 1.575 1.450 1.520 255,841 -0.01(-0.65%)
Sep 03, 2024 1.730 1.730 1.530 1.530 476,269 -0.19(-11.05%)
Aug 30, 2024 1.850 1.856 1.650 1.720 578,960 -0.08(-4.44%)
Aug 29, 2024 1.730 1.850 1.630 1.800 685,652 +0.12(+7.14%)
Aug 28, 2024 1.690 1.730 1.570 1.680 550,732 -0.05(-2.89%)
Aug 27, 2024 1.670 1.750 1.550 1.730 1,896,516 +0.09(+5.49%)
Aug 26, 2024 1.600 1.650 1.520 1.640 386,432 +0.05(+3.14%)
Aug 23, 2024 1.520 1.650 1.510 1.590 427,778 +0.04(+2.58%)
Aug 22, 2024 1.450 1.680 1.433 1.550 1,019,988 +0.09(+6.16%)
Aug 21, 2024 1.380 1.480 1.300 1.460 995,144 +0.08(+5.80%)
Aug 20, 2024 1.500 1.790 1.350 1.380 10,958,989 +0.08(+6.15%)
Aug 19, 2024 1.260 1.315 1.240 1.300 9,134,008 +0.00(+0.00%)
Aug 16, 2024 1.350 1.380 1.280 1.300 361,438 -0.08(-5.80%)
Aug 15, 2024 1.340 1.470 1.300 1.380 1,881,777 +0.14(+11.29%)
Aug 14, 2024 1.300 1.310 1.230 1.240 913,289 -0.06(-4.62%)
Aug 13, 2024 1.310 1.340 1.280 1.300 99,032 -0.01(-0.76%)
Aug 12, 2024 1.290 1.330 1.240 1.310 92,356 +0.02(+1.55%)
Aug 09, 2024 1.200 1.320 1.200 1.290 154,440 +0.04(+3.20%)
Aug 08, 2024 1.160 1.270 1.150 1.250 247,192 +0.09(+7.76%)
Aug 07, 2024 1.330 1.330 1.160 1.160 310,538 -0.16(-12.12%)
Aug 06, 2024 1.320 1.360 1.280 1.320 233,071 +0.02(+1.54%)
Aug 05, 2024 1.320 1.349 1.220 1.300 360,575 -0.18(-12.16%)
Aug 02, 2024 1.460 1.500 1.310 1.480 1,731,411 +0.01(+0.68%)
Aug 01, 2024 1.510 1.530 1.429 1.470 269,769 -0.04(-2.65%)
Jul 31, 2024 1.480 1.581 1.460 1.510 414,809 +0.03(+2.03%)
Jul 30, 2024 1.490 1.510 1.400 1.480 492,570 -0.01(-0.67%)
Jul 29, 2024 1.500 1.580 1.490 1.490 457,660 -0.09(-5.70%)
Jul 26, 2024 1.470 1.630 1.450 1.580 800,636 +0.00(+0.00%)
Jul 25, 2024 1.470 1.630 1.320 1.580 4,499,529 +0.20(+14.49%)
Jul 24, 2024 1.490 1.500 1.370 1.380 4,044,379 -0.12(-8.00%)
Jul 23, 2024 1.590 1.600 1.470 1.500 595,915 -0.08(-5.06%)
Jul 22, 2024 1.620 1.655 1.550 1.580 711,934 +0.02(+1.28%)
Jul 19, 2024 1.770 1.840 1.430 1.560 1,659,952 -0.30(-16.13%)
Jul 18, 2024 1.910 2.080 1.830 1.860 866,530 +0.00(+0.00%)
Jul 17, 2024 2.010 2.110 1.800 1.860 962,138 -0.21(-10.14%)
Jul 16, 2024 2.010 2.130 1.990 2.070 1,059,188 +0.03(+1.47%)
Jul 15, 2024 2.020 2.210 1.860 2.040 8,461,835 +0.18(+9.68%)
Jul 12, 2024 1.610 1.870 1.610 1.860 1,688,731 +0.18(+10.71%)
Jul 11, 2024 1.770 1.840 1.530 1.680 9,707,770 +0.11(+7.01%)
Jul 10, 2024 1.540 1.610 1.510 1.570 3,897,310 +0.02(+1.29%)
Jul 09, 2024 1.620 1.630 1.515 1.550 464,897 -0.04(-2.52%)
Jul 08, 2024 1.600 1.670 1.570 1.590 564,391 -0.01(-0.63%)
Jul 05, 2024 1.650 1.715 1.590 1.600 573,002 -0.10(-5.88%)
Jul 03, 2024 1.790 1.810 1.700 1.700 454,563 -0.04(-2.30%)
Jul 02, 2024 2.000 2.000 1.730 1.740 1,351,868 -0.28(-13.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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.