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)

0.7350 +0.0150 (+2.08%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 19, 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 (%)
May 19, 2025 0.7050 0.7504 0.6566 0.7350 59,947 +0.02(+2.08%)
May 16, 2025 0.7300 0.7560 0.7040 0.7200 106,732 -0.00(-0.04%)
May 15, 2025 0.7231 0.7456 0.7010 0.7203 29,833 -0.04(-5.34%)
May 14, 2025 0.7500 0.7981 0.7000 0.7609 269,539 -0.04(-4.89%)
May 13, 2025 0.8000 0.8100 0.7703 0.8000 176,371 +0.03(+3.90%)
May 12, 2025 0.7960 0.8093 0.7600 0.7700 157,873 +0.03(+4.05%)
May 09, 2025 0.7077 0.7795 0.6970 0.7400 58,800 +0.02(+2.88%)
May 08, 2025 0.7500 0.7899 0.6810 0.7193 89,412 -0.04(-4.85%)
May 07, 2025 0.7700 0.7800 0.7366 0.7560 56,314 -0.01(-1.65%)
May 06, 2025 0.7700 0.7800 0.7435 0.7687 49,996 -0.02(-2.20%)
May 05, 2025 0.7600 0.7900 0.7500 0.7860 31,063 +0.02(+2.83%)
May 02, 2025 0.7970 0.8000 0.7430 0.7644 26,698 -0.01(-0.75%)
May 01, 2025 0.7401 0.7850 0.7395 0.7702 93,067 +0.04(+4.79%)
Apr 30, 2025 0.7300 0.7499 0.7049 0.7350 79,821 -0.00(-0.66%)
Apr 29, 2025 0.7201 0.7548 0.6840 0.7399 66,771 +0.00(+0.53%)
Apr 28, 2025 0.7300 0.7579 0.7100 0.7360 65,248 +0.01(+0.82%)
Apr 25, 2025 0.7200 0.7531 0.7100 0.7300 71,530 +0.02(+2.82%)
Apr 24, 2025 0.7000 0.7400 0.6800 0.7100 81,390 +0.04(+5.95%)
Apr 23, 2025 0.6180 0.6903 0.6180 0.6701 49,174 +0.04(+6.84%)
Apr 22, 2025 0.6500 0.6579 0.6000 0.6272 37,706 +0.01(+1.41%)
Apr 21, 2025 0.6400 0.6700 0.6100 0.6185 40,970 -0.03(-4.26%)
Apr 17, 2025 0.6300 0.6680 0.6256 0.6460 39,654 +0.02(+2.70%)
Apr 16, 2025 0.6740 0.7000 0.6290 0.6290 61,460 -0.05(-7.23%)
Apr 15, 2025 0.6470 0.6819 0.6320 0.6780 46,003 +0.01(+1.19%)
Apr 14, 2025 0.6800 0.6810 0.6536 0.6700 62,154 +0.02(+3.08%)
Apr 11, 2025 0.6800 0.6851 0.6401 0.6500 48,237 +0.00(+0.15%)
Apr 10, 2025 0.6450 0.6737 0.6300 0.6490 80,313 +0.01(+0.78%)
Apr 09, 2025 0.5920 0.6490 0.5600 0.6440 169,234 +0.03(+5.23%)
Apr 08, 2025 0.6400 0.6530 0.6001 0.6120 169,057 +0.05(+9.29%)
Apr 07, 2025 0.5700 0.6099 0.5285 0.5600 115,367 -0.06(-9.39%)
Apr 04, 2025 0.6334 0.6530 0.5900 0.6180 194,031 -0.06(-9.12%)
Apr 03, 2025 0.7000 0.7076 0.6400 0.6800 346,848 -0.04(-5.03%)
Apr 02, 2025 0.7300 0.7400 0.6900 0.7160 118,605 -0.02(-2.98%)
Apr 01, 2025 0.7400 0.7497 0.6900 0.7380 245,883 -0.01(-1.56%)
Mar 31, 2025 0.7100 0.7600 0.7002 0.7497 332,439 +0.04(+5.59%)
Mar 28, 2025 0.8300 0.8300 0.6900 0.7100 1,110,742 -0.24(-25.26%)
Mar 27, 2025 1.030 1.030 0.9403 0.9500 190,238 -0.07(-6.86%)
Mar 26, 2025 1.030 1.035 0.9718 1.020 63,166 +0.02(+2.00%)
Mar 25, 2025 0.9562 1.000 0.8800 1.000 299,710 -0.03(-2.91%)
Mar 24, 2025 1.140 1.150 1.010 1.030 410,492 -0.05(-4.63%)
Mar 21, 2025 1.130 1.148 1.040 1.080 217,787 -0.05(-4.42%)
Mar 20, 2025 1.110 1.190 1.070 1.130 313,533 +0.02(+1.80%)
Mar 19, 2025 1.100 1.180 1.020 1.110 674,209 +0.02(+1.83%)
Mar 18, 2025 0.8200 1.290 0.8200 1.090 3,082,030 +0.28(+33.82%)
Mar 17, 2025 0.7470 0.8400 0.7383 0.8145 101,781 +0.06(+7.45%)
Mar 14, 2025 0.7100 0.7700 0.6810 0.7580 124,414 +0.09(+13.69%)
Mar 13, 2025 0.6900 0.7058 0.6611 0.6667 46,602 -0.01(-1.97%)
Mar 12, 2025 0.7102 0.7102 0.6772 0.6801 117,224 -0.04(-5.55%)
Mar 11, 2025 0.7300 0.7440 0.7020 0.7201 94,329 -0.03(-4.34%)
Mar 10, 2025 0.8100 0.8200 0.7500 0.7528 87,206 -0.09(-10.38%)
Mar 07, 2025 0.8280 0.8713 0.8250 0.8400 99,277 -0.00(-0.17%)
Mar 06, 2025 0.8937 0.9050 0.7400 0.8414 281,749 -0.07(-7.56%)
Mar 05, 2025 0.9100 0.9500 0.9100 0.9102 32,837 -0.00(-0.45%)
Mar 04, 2025 0.9800 0.9849 0.8800 0.9143 134,289 -0.08(-8.32%)
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.