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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.4410 +0.0256 (+6.16%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2025	0.4000	0.4450	0.4000	0.4410	456,452	+0.03(+6.16%)
Nov 06, 2025	0.4810	0.4918	0.4102	0.4154	1,069,781	-0.08(-15.50%)
Nov 05, 2025	0.4549	0.4965	0.4522	0.4916	694,906	+0.03(+7.17%)
Nov 04, 2025	0.4800	0.5099	0.4500	0.4587	647,430	-0.04(-8.20%)
Nov 03, 2025	0.5200	0.5390	0.4802	0.4997	1,550,824	-0.05(-9.15%)
Oct 31, 2025	0.6300	0.6497	0.5400	0.5500	3,410,482	-0.09(-13.77%)
Oct 30, 2025	0.5500	0.7500	0.5500	0.6378	3,461,752	+0.06(+9.91%)
Oct 29, 2025	0.6200	0.6656	0.5526	0.5803	2,171,303	-0.04(-6.01%)
Oct 28, 2025	0.5850	0.6933	0.5700	0.6174	6,277,793	+0.04(+7.08%)
Oct 27, 2025	0.5469	0.6267	0.5330	0.5766	5,199,495	+0.05(+9.43%)
Oct 24, 2025	0.6272	0.6287	0.5130	0.5269	14,682,874	+0.02(+3.52%)
Oct 23, 2025	0.4400	0.5148	0.4400	0.5090	19,012,352	+0.07(+15.71%)
Oct 22, 2025	0.4600	0.4721	0.4216	0.4399	677,490	-0.03(-6.80%)
Oct 21, 2025	0.4710	0.5034	0.4600	0.4720	530,117	-0.01(-1.67%)
Oct 20, 2025	0.5100	0.5100	0.4700	0.4800	932,391	-0.02(-3.50%)
Oct 17, 2025	0.5050	0.5294	0.4811	0.4974	1,202,056	-0.04(-7.17%)
Oct 16, 2025	0.5613	0.5800	0.5300	0.5358	902,797	-0.05(-8.71%)
Oct 15, 2025	0.6061	0.6186	0.5502	0.5869	1,233,119	-0.01(-1.53%)
Oct 14, 2025	0.6124	0.6330	0.5769	0.5960	1,313,191	-0.02(-3.45%)
Oct 13, 2025	0.5300	0.6300	0.5300	0.6173	2,089,622	+0.10(+19.84%)
Oct 10, 2025	0.6100	0.6532	0.5137	0.5151	2,587,366	-0.08(-14.09%)
Oct 09, 2025	0.6674	0.7211	0.5712	0.5996	3,934,117	-0.10(-14.06%)
Oct 08, 2025	0.6740	0.7250	0.6506	0.6977	3,543,749	+0.03(+4.37%)
Oct 07, 2025	0.6285	0.8600	0.5821	0.6685	21,243,620	+0.01(+2.15%)
Oct 06, 2025	0.5944	0.6900	0.5835	0.6544	12,716,938	+0.03(+4.75%)
Oct 03, 2025	0.6612	0.7800	0.5609	0.6247	351,170,848	+0.25(+68.84%)
Oct 02, 2025	0.3700	0.3863	0.3561	0.3700	38,244,180	+0.03(+8.19%)
Oct 01, 2025	0.3900	0.4240	0.3300	0.3420	15,059,649	-0.03(-7.42%)
Sep 30, 2025	0.3780	0.3949	0.3551	0.3694	751,568	-0.03(-6.48%)
Sep 29, 2025	0.3900	0.4012	0.3800	0.3950	285,243	+0.00(+0.51%)
Sep 26, 2025	0.3975	0.3986	0.3721	0.3930	373,970	-0.00(-0.20%)
Sep 25, 2025	0.3955	0.3999	0.3835	0.3938	302,667	-0.00(-0.43%)
Sep 24, 2025	0.3971	0.4099	0.3893	0.3955	218,584	-0.00(-0.88%)
Sep 23, 2025	0.4002	0.4188	0.3550	0.3990	601,452	-0.02(-4.71%)
Sep 22, 2025	0.4100	0.4200	0.4030	0.4187	554,457	+0.00(+0.41%)
Sep 19, 2025	0.4200	0.4441	0.4038	0.4170	6,883,108	-0.00(-0.60%)
Sep 18, 2025	0.4210	0.4360	0.4013	0.4195	415,130	-0.02(-3.87%)
Sep 17, 2025	0.4200	0.4400	0.4140	0.4364	352,162	+0.01(+1.91%)
Sep 16, 2025	0.4200	0.4400	0.4100	0.4282	445,064	+0.00(+0.33%)
Sep 15, 2025	0.4295	0.4355	0.4100	0.4268	662,391	-0.01(-2.02%)
Sep 12, 2025	0.4382	0.4645	0.4241	0.4356	627,333	-0.01(-1.56%)
Sep 11, 2025	0.4681	0.5150	0.4250	0.4425	6,145,479	+0.01(+2.95%)
Sep 10, 2025	0.4334	0.4708	0.4200	0.4298	709,525	-0.02(-3.96%)
Sep 09, 2025	0.4400	0.4803	0.4316	0.4475	1,193,826	-0.02(-3.99%)
Sep 08, 2025	0.4197	0.4800	0.4197	0.4661	1,621,065	+0.03(+7.17%)
Sep 05, 2025	0.4026	0.4494	0.4026	0.4349	1,489,404	+0.03(+7.62%)
Sep 04, 2025	0.4475	0.4780	0.3895	0.4041	2,598,611	-0.03(-6.50%)
Sep 03, 2025	0.4250	0.4699	0.3817	0.4322	4,635,990	-0.02(-5.39%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices