Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Actelis Networks Inc (NQ: ASNS )

1.595 +0.035 (+2.24%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jul 22, 2024 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 19, 2024 1.770 1.840 1.430 1.560 1,659,952 -0.30(-16.13%)
Jul 18, 2024 1.910 2.080 1.830 1.860 866,530 +0.00(+0.00%)
Jul 17, 2024 2.010 2.110 1.800 1.860 962,138 -0.21(-10.14%)
Jul 16, 2024 2.010 2.130 1.990 2.070 1,059,188 +0.03(+1.47%)
Jul 15, 2024 2.020 2.210 1.860 2.040 8,461,835 +0.18(+9.68%)
Jul 12, 2024 1.610 1.870 1.610 1.860 1,688,731 +0.18(+10.71%)
Jul 11, 2024 1.770 1.840 1.530 1.680 9,707,770 +0.11(+7.01%)
Jul 10, 2024 1.540 1.610 1.510 1.570 3,897,310 +0.02(+1.29%)
Jul 09, 2024 1.620 1.630 1.515 1.550 464,897 -0.04(-2.52%)
Jul 08, 2024 1.600 1.670 1.570 1.590 564,391 -0.01(-0.63%)
Jul 05, 2024 1.650 1.715 1.590 1.600 573,002 -0.10(-5.88%)
Jul 03, 2024 1.790 1.810 1.700 1.700 454,563 -0.04(-2.30%)
Jul 02, 2024 2.000 2.000 1.730 1.740 1,351,868 -0.28(-13.86%)
Jul 01, 2024 1.980 2.310 1.800 2.020 5,044,125 -0.29(-12.55%)
Jun 28, 2024 1.630 2.730 1.520 2.310 71,610,336 +0.83(+56.08%)
Jun 27, 2024 1.470 1.530 1.430 1.480 1,847,230 +0.03(+2.07%)
Jun 26, 2024 1.480 1.540 1.430 1.450 309,522 -0.09(-5.84%)
Jun 25, 2024 1.720 1.740 1.500 1.540 732,618 -0.16(-9.41%)
Jun 24, 2024 1.950 2.040 1.680 1.700 810,041 -0.17(-9.09%)
Jun 21, 2024 1.700 1.980 1.660 1.870 987,195 +0.09(+5.06%)
Jun 20, 2024 1.750 1.997 1.730 1.780 1,998,531 -0.34(-16.04%)
Jun 18, 2024 2.420 2.550 1.800 2.120 51,371,496 +0.97(+84.35%)
Jun 17, 2024 1.310 1.320 1.040 1.150 7,147,532 -0.20(-14.81%)
Jun 14, 2024 1.390 1.460 1.329 1.350 436,675 -0.08(-5.59%)
Jun 13, 2024 1.430 1.490 1.353 1.430 556,315 -0.07(-4.67%)
Jun 12, 2024 1.440 1.530 1.350 1.500 2,596,499 +0.10(+7.14%)
Jun 11, 2024 1.580 1.660 1.380 1.400 678,106 -0.25(-15.15%)
Jun 10, 2024 1.460 1.782 1.460 1.650 1,745,736 +0.09(+5.77%)
Jun 07, 2024 1.720 1.800 1.381 1.560 2,697,893 -0.41(-20.81%)
Jun 06, 2024 2.260 2.460 1.950 1.970 8,472,274 -1.75(-47.04%)
Jun 05, 2024 3.710 4.600 2.059 3.720 89,138,128 +3.25(+691.49%)
Jun 04, 2024 0.4500 0.4869 0.4500 0.4700 11,497,169 +0.00(+0.43%)
Jun 03, 2024 0.4800 0.4890 0.4365 0.4680 67,519 +0.03(+7.34%)
May 31, 2024 0.4505 0.4823 0.4360 0.4360 46,793 -0.05(-10.01%)
May 30, 2024 0.4700 0.4845 0.4303 0.4845 81,304 +0.00(+1.00%)
May 29, 2024 0.4336 0.4950 0.4186 0.4797 201,759 -0.01(-1.62%)
May 28, 2024 0.4999 0.5400 0.4410 0.4876 176,156 -0.06(-10.53%)
May 24, 2024 0.5258 0.5450 0.3598 0.5450 942,474 -0.00(-0.04%)
May 23, 2024 0.7200 0.7889 0.5325 0.5452 13,206,234 +0.03(+4.85%)
May 22, 2024 0.5202 0.5466 0.5200 0.5200 11,503 -0.01(-1.89%)
May 21, 2024 0.5300 0.5751 0.5100 0.5300 48,680 +0.02(+3.23%)
May 20, 2024 0.5000 0.5588 0.5000 0.5134 14,335 -0.01(-1.46%)
May 17, 2024 0.5308 0.5400 0.5000 0.5210 25,903 +0.01(+1.96%)
May 16, 2024 0.5400 0.5700 0.5110 0.5110 18,291 -0.04(-6.44%)
May 15, 2024 0.5193 0.5505 0.5009 0.5462 63,890 -0.00(-0.87%)
May 14, 2024 0.4996 0.5671 0.4996 0.5510 72,279 +0.01(+2.06%)
May 13, 2024 0.5500 0.5803 0.4546 0.5399 119,252 -0.02(-4.02%)
May 10, 2024 0.6000 0.6000 0.5350 0.5625 115,710 -0.01(-1.32%)
May 09, 2024 0.5878 0.6280 0.5300 0.5700 99,354 -0.01(-1.72%)
May 08, 2024 0.5800 0.6239 0.5775 0.5800 72,113 -0.02(-2.67%)
May 07, 2024 0.5937 0.6273 0.5800 0.5959 39,198 -0.02(-2.65%)
May 06, 2024 0.6700 0.6703 0.5855 0.6121 210,101 -0.02(-2.69%)
May 03, 2024 0.5800 0.6800 0.5700 0.6290 215,320 +0.03(+4.83%)
May 02, 2024 0.7900 0.8295 0.5600 0.6000 3,835,595 -0.19(-24.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.