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)

0.5911 +0.0105 (+1.81%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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 (%)
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%)
Jun 02, 2025 0.6500 0.7700 0.6500 0.7300 245,641 +0.05(+7.37%)
May 30, 2025 0.6700 0.6969 0.6500 0.6799 188,495 -0.01(-1.90%)
May 29, 2025 0.6706 0.6931 0.6437 0.6931 3,766,072 -0.06(-7.59%)
May 28, 2025 0.6700 0.7701 0.6700 0.7500 1,111,584 +0.07(+10.62%)
May 27, 2025 0.6500 0.7033 0.6500 0.6780 54,502 +0.02(+3.20%)
May 23, 2025 0.6673 0.6700 0.6301 0.6570 46,828 -0.01(-1.65%)
May 22, 2025 0.6650 0.6700 0.6346 0.6680 66,499 +0.03(+5.26%)
May 21, 2025 0.6500 0.6780 0.6299 0.6346 173,900 -0.04(-5.31%)
May 20, 2025 0.6900 0.7299 0.6525 0.6702 63,110 -0.06(-8.82%)
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%)
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.