Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Actelis Networks Inc (NQ: ASNS )

0.5134 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, May 20, 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 (%)
Oct 31, 2022 6.900 7.392 6.400 6.636 12,051 -0.61(-8.47%)
Oct 28, 2022 7.500 7.500 7.250 7.250 430 -0.45(-5.83%)
Oct 27, 2022 8.400 8.400 7.699 7.699 167 +0.90(+13.22%)
Oct 26, 2022 7.200 7.271 6.400 6.800 482 -0.50(-6.84%)
Oct 25, 2022 7.000 7.400 6.400 7.299 4,108 +0.59(+8.86%)
Oct 24, 2022 6.600 7.500 6.600 6.705 2,258 -0.10(-1.41%)
Oct 21, 2022 6.900 6.900 6.700 6.801 162 -0.20(-2.79%)
Oct 20, 2022 7.700 8.083 6.303 6.996 6,348 -0.50(-6.72%)
Oct 19, 2022 9.600 9.700 7.500 7.500 1,232 -0.88(-10.49%)
Oct 18, 2022 7.511 8.800 7.511 8.379 1,204 +0.55(+6.98%)
Oct 17, 2022 8.036 8.227 7.799 7.832 525 -0.57(-6.76%)
Oct 14, 2022 8.200 8.911 8.200 8.400 228 +0.22(+2.73%)
Oct 13, 2022 8.184 8.185 7.786 8.177 199 -0.02(-0.28%)
Oct 12, 2022 7.561 8.473 7.561 8.200 1,357 -0.27(-3.21%)
Oct 11, 2022 7.600 9.900 7.600 8.472 6,067 +0.87(+11.47%)
Oct 10, 2022 7.503 7.800 7.220 7.600 3,074 -0.30(-3.80%)
Oct 07, 2022 8.237 8.411 7.500 7.900 2,018 -0.31(-3.78%)
Oct 06, 2022 8.600 8.603 8.200 8.210 1,876 -0.29(-3.41%)
Oct 05, 2022 8.500 8.500 7.901 8.500 820 -0.49(-5.49%)
Oct 04, 2022 9.000 9.000 8.576 8.994 644 -0.00(-0.04%)
Oct 03, 2022 9.100 9.087 8.400 8.998 1,692 +0.25(+2.82%)
Sep 30, 2022 8.401 9.499 8.400 8.751 1,887 +0.40(+4.80%)
Sep 29, 2022 8.000 8.510 8.000 8.350 1,720 +0.05(+0.60%)
Sep 28, 2022 8.132 8.400 8.000 8.300 519 -0.22(-2.62%)
Sep 27, 2022 8.200 8.550 8.109 8.523 1,068 +0.42(+5.24%)
Sep 26, 2022 8.575 8.575 7.800 8.099 2,025 -0.36(-4.26%)
Sep 23, 2022 9.328 9.328 8.311 8.459 10,990 -1.22(-12.58%)
Sep 22, 2022 11.67 11.70 9.299 9.676 9,428 -2.02(-17.30%)
Sep 21, 2022 11.80 12.00 11.60 11.70 3,628 -0.10(-0.85%)
Sep 20, 2022 12.00 12.30 11.70 11.80 3,131 -0.20(-1.67%)
Sep 19, 2022 12.00 12.20 11.70 12.00 2,282 -0.30(-2.44%)
Sep 16, 2022 12.10 12.30 12.00 12.30 4,132 -0.20(-1.60%)
Sep 15, 2022 11.80 12.77 11.80 12.50 1,647 +0.20(+1.63%)
Sep 14, 2022 12.50 12.60 11.90 12.30 2,331 -0.60(-4.65%)
Sep 13, 2022 12.45 12.90 12.10 12.90 1,363 +0.20(+1.57%)
Sep 12, 2022 12.70 12.90 12.20 12.70 1,176 -0.20(-1.55%)
Sep 09, 2022 12.50 12.90 12.20 12.90 2,861 +0.80(+6.61%)
Sep 08, 2022 13.00 13.00 12.10 12.10 3,336 -0.40(-3.20%)
Sep 07, 2022 11.90 12.50 11.80 12.50 6,377 +0.60(+5.04%)
Sep 06, 2022 11.90 12.20 11.50 11.90 4,421 -0.30(-2.46%)
Sep 02, 2022 12.80 12.88 11.91 12.20 4,146 -0.80(-6.15%)
Sep 01, 2022 12.70 13.60 11.50 13.00 5,705 +0.00(+0.00%)
Aug 31, 2022 11.60 13.80 11.30 13.00 22,183 +1.10(+9.24%)
Aug 30, 2022 12.80 13.20 11.20 11.90 43,681 -1.20(-9.16%)
Aug 29, 2022 13.20 13.50 12.70 13.10 130,957 -0.30(-2.23%)
Aug 26, 2022 13.50 13.70 13.10 13.40 1,621 -0.20(-1.48%)
Aug 25, 2022 13.40 13.90 13.20 13.60 3,208 -0.10(-0.73%)
Aug 24, 2022 13.44 13.90 13.40 13.70 2,238 +0.10(+0.74%)
Aug 23, 2022 13.60 14.10 13.20 13.60 3,916 +0.10(+0.74%)
Aug 22, 2022 13.00 13.60 13.00 13.50 5,954 +0.20(+1.50%)
Aug 19, 2022 13.70 13.72 13.00 13.30 4,893 -0.40(-2.92%)
Aug 18, 2022 13.20 15.00 12.99 13.70 25,990 +0.50(+3.79%)
Aug 17, 2022 13.90 13.90 13.00 13.20 3,446 -0.70(-5.04%)
Aug 16, 2022 13.70 14.20 13.00 13.90 3,861 +0.20(+1.46%)
Aug 15, 2022 13.50 14.00 12.82 13.70 6,305 +0.40(+3.01%)
Aug 12, 2022 14.80 14.80 13.00 13.30 29,678 -1.10(-7.64%)
Aug 11, 2022 14.60 14.99 14.00 14.40 9,160 -0.30(-2.04%)
Aug 10, 2022 14.30 14.90 13.74 14.70 10,753 +0.80(+5.76%)
Aug 09, 2022 15.20 15.20 13.70 13.90 17,848 -1.40(-9.15%)
Aug 08, 2022 15.50 15.50 14.60 15.30 12,441 -0.40(-2.55%)
Aug 05, 2022 15.50 16.71 15.00 15.70 26,399 +0.00(+0.00%)
Aug 04, 2022 15.30 16.00 14.30 15.70 13,430 +0.20(+1.29%)
Aug 03, 2022 15.00 17.50 14.80 15.50 50,306 +0.45(+2.99%)
Aug 02, 2022 16.30 16.30 14.80 15.05 13,876 -0.95(-5.94%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.