NASDAQ:ASNS
Actelis Networks, Inc. Stock Price (Quote)
$0.580
-0.0159 (-2.67%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 ASNS stock ended at $0.580. This is 2.67% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 5.35% from a day low at $0.578 to a day high of $0.608. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $0.585 | $0.608 | $0.578 | $0.580 | 72 175 |
| May 07, 2024 | $0.594 | $0.627 | $0.580 | $0.596 | 37 807 |
| May 06, 2024 | $0.670 | $0.670 | $0.586 | $0.612 | 209 524 |
| May 03, 2024 | $0.580 | $0.680 | $0.570 | $0.629 | 210 794 |
| May 02, 2024 | $0.786 | $0.83 | $0.560 | $0.600 | 3 801 646 |
| May 01, 2024 | $0.760 | $0.790 | $0.710 | $0.790 | 1 379 |
| Apr 30, 2024 | $0.750 | $0.780 | $0.720 | $0.780 | 4 287 |
| Apr 29, 2024 | $0.751 | $0.770 | $0.750 | $0.750 | 4 571 |
| Apr 26, 2024 | $0.751 | $0.780 | $0.750 | $0.780 | 9 689 |
| Apr 25, 2024 | $0.741 | $0.750 | $0.741 | $0.750 | 1 876 |
| Apr 24, 2024 | $0.720 | $0.800 | $0.720 | $0.796 | 2 463 |
| Apr 23, 2024 | $0.740 | $0.83 | $0.740 | $0.775 | 2 446 |
| Apr 22, 2024 | $0.775 | $0.775 | $0.715 | $0.730 | 7 289 |
| Apr 19, 2024 | $0.710 | $0.83 | $0.710 | $0.80 | 18 373 |
| Apr 18, 2024 | $0.670 | $0.681 | $0.670 | $0.680 | 3 631 |
| Apr 17, 2024 | $0.675 | $0.680 | $0.653 | $0.671 | 23 346 |
| Apr 16, 2024 | $0.700 | $0.750 | $0.620 | $0.679 | 17 548 |
| Apr 15, 2024 | $0.84 | $0.85 | $0.690 | $0.726 | 42 062 |
| Apr 12, 2024 | $0.90 | $0.92 | $0.83 | $0.86 | 20 482 |
| Apr 11, 2024 | $0.92 | $0.92 | $0.88 | $0.89 | 12 291 |
| Apr 10, 2024 | $0.93 | $0.96 | $0.91 | $0.91 | 6 188 |
| Apr 09, 2024 | $0.98 | $0.98 | $0.91 | $0.92 | 7 067 |
| Apr 08, 2024 | $1.00 | $1.00 | $0.91 | $0.91 | 24 345 |
| Apr 05, 2024 | $1.00 | $1.02 | $0.91 | $1.00 | 9 615 |
| Apr 04, 2024 | $1.00 | $1.04 | $0.98 | $1.02 | 13 999 |
