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)

0.5604 -0.0638 (-10.22%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 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 (%)
Dec 18, 2025 0.6400 0.6500 0.5515 0.6242 12,122,087 -0.48(-43.25%)
Dec 17, 2025 1.250 1.250 0.9600 1.100 13,272,170 -0.22(-16.67%)
Dec 16, 2025 1.520 1.650 1.155 1.320 18,255,206 -0.22(-14.29%)
Dec 15, 2025 1.930 1.975 1.510 1.540 560,537 -0.92(-37.40%)
Dec 12, 2025 2.610 2.690 2.410 2.460 163,827 -0.20(-7.52%)
Dec 11, 2025 2.860 2.933 2.610 2.660 185,940 -0.28(-9.52%)
Dec 10, 2025 3.030 3.090 2.660 2.940 166,462 -0.11(-3.61%)
Dec 09, 2025 2.700 3.100 2.550 3.050 393,882 +0.25(+8.93%)
Dec 08, 2025 2.740 2.880 2.710 2.800 744,043 +0.08(+2.94%)
Dec 05, 2025 3.170 3.170 2.660 2.720 147,157 -0.45(-14.20%)
Dec 04, 2025 2.880 3.170 2.870 3.170 61,813 +0.28(+9.69%)
Dec 03, 2025 2.990 3.027 2.860 2.890 53,513 -0.03(-1.03%)
Dec 02, 2025 3.140 3.250 2.880 2.920 46,177 -0.19(-6.11%)
Dec 01, 2025 3.040 3.300 2.960 3.110 43,758 +0.01(+0.24%)
Nov 28, 2025 2.961 3.119 2.930 3.103 30,197 +0.17(+5.89%)
Nov 26, 2025 2.790 2.950 2.780 2.930 40,263 +0.13(+4.64%)
Nov 25, 2025 2.750 2.875 2.740 2.800 72,360 +0.06(+2.19%)
Nov 24, 2025 3.130 3.130 2.640 2.740 76,010 -0.39(-12.46%)
Nov 21, 2025 3.160 3.200 2.900 3.130 56,326 -0.07(-2.19%)
Nov 20, 2025 3.280 3.490 3.120 3.200 73,100 -0.11(-3.32%)
Nov 19, 2025 3.130 3.628 3.130 3.310 125,594 +0.16(+5.08%)
Nov 18, 2025 3.200 3.470 2.900 3.150 125,721 -0.07(-2.08%)
Nov 17, 2025 4.200 4.200 3.200 3.217 205,867 -0.71(-18.02%)
Nov 14, 2025 3.900 4.250 3.800 3.924 186,829 -0.37(-8.57%)
Nov 13, 2025 4.648 5.100 4.050 4.292 204,690 -0.67(-13.55%)
Nov 12, 2025 4.300 5.400 4.062 4.965 1,091,774 +0.92(+22.59%)
Nov 11, 2025 4.198 4.315 3.840 4.050 50,956 -0.16(-3.85%)
Nov 10, 2025 4.380 4.412 4.116 4.212 46,871 -0.20(-4.49%)
Nov 07, 2025 4.000 4.450 4.000 4.410 48,686 +0.26(+6.16%)
Nov 06, 2025 4.810 4.918 4.102 4.154 106,978 -0.76(-15.50%)
Nov 05, 2025 4.549 4.965 4.522 4.916 69,490 +0.33(+7.17%)
Nov 04, 2025 4.800 5.099 4.500 4.587 64,743 -0.41(-8.20%)
Nov 03, 2025 5.200 5.390 4.802 4.997 155,082 -0.50(-9.15%)
Oct 31, 2025 6.300 6.497 5.400 5.500 341,048 -0.88(-13.77%)
Oct 30, 2025 5.500 7.500 5.500 6.378 346,175 +0.58(+9.91%)
Oct 29, 2025 6.200 6.656 5.526 5.803 217,130 -0.37(-6.01%)
Oct 28, 2025 5.850 6.933 5.700 6.174 627,779 +0.41(+7.08%)
Oct 27, 2025 5.469 6.267 5.330 5.766 519,949 +0.50(+9.43%)
Oct 24, 2025 6.272 6.287 5.130 5.269 1,468,287 +0.18(+3.52%)
Oct 23, 2025 4.400 5.148 4.400 5.090 1,901,235 +0.69(+15.71%)
Oct 22, 2025 4.600 4.721 4.216 4.399 67,749 -0.32(-6.80%)
Oct 21, 2025 4.710 5.034 4.600 4.720 53,011 -0.08(-1.67%)
Oct 20, 2025 5.100 5.100 4.700 4.800 93,239 -0.17(-3.50%)
Oct 17, 2025 5.050 5.294 4.811 4.974 120,205 -0.38(-7.17%)
Oct 16, 2025 5.613 5.800 5.300 5.358 90,279 -0.51(-8.71%)
Oct 15, 2025 6.061 6.186 5.502 5.869 123,311 -0.09(-1.53%)
Oct 14, 2025 6.124 6.330 5.769 5.960 131,319 -0.21(-3.45%)
Oct 13, 2025 5.300 6.300 5.300 6.173 208,962 +1.02(+19.84%)
Oct 10, 2025 6.100 6.532 5.137 5.151 258,736 -0.85(-14.09%)
Oct 09, 2025 6.674 7.211 5.712 5.996 393,411 -0.98(-14.06%)
Oct 08, 2025 6.740 7.250 6.506 6.977 354,374 +0.29(+4.37%)
Oct 07, 2025 6.285 8.600 5.821 6.685 2,124,362 +0.14(+2.15%)
Oct 06, 2025 5.944 6.900 5.835 6.544 1,271,693 +0.30(+4.75%)
Oct 03, 2025 6.612 7.800 5.609 6.247 35,117,084 +2.55(+68.84%)
Oct 02, 2025 3.700 3.863 3.561 3.700 3,824,418 +0.28(+8.19%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.