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 )

0.5110 +0.0010 (+0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Jun 30, 2023 3.020 3.350 3.020 3.180 8,325 +0.19(+6.35%)
Jun 29, 2023 3.070 3.080 2.850 2.990 13,978 +0.02(+0.50%)
Jun 28, 2023 2.975 2.975 2.975 2.975 874 +0.00(+0.07%)
Jun 27, 2023 2.871 3.010 2.850 2.973 7,467 +0.01(+0.43%)
Jun 26, 2023 2.850 3.140 2.850 2.960 21,109 +0.02(+0.68%)
Jun 23, 2023 2.890 3.140 2.850 2.940 9,178 -0.17(-5.47%)
Jun 22, 2023 3.030 3.140 3.010 3.110 4,460 +0.05(+1.63%)
Jun 21, 2023 3.100 3.220 3.060 3.060 6,895 -0.03(-0.97%)
Jun 20, 2023 3.080 3.400 3.000 3.090 80,271 +0.07(+2.32%)
Jun 16, 2023 3.080 3.650 3.000 3.020 39,635 +0.01(+0.33%)
Jun 15, 2023 2.850 3.135 2.820 3.010 9,643 +0.07(+2.38%)
Jun 14, 2023 2.860 2.940 2.800 2.940 8,223 +0.15(+5.38%)
Jun 13, 2023 2.820 2.920 2.790 2.790 15,172 -0.01(-0.36%)
Jun 12, 2023 2.870 2.940 2.780 2.800 6,151 -0.06(-2.10%)
Jun 09, 2023 3.003 3.150 2.835 2.860 23,150 -0.14(-4.67%)
Jun 08, 2023 2.985 3.250 2.840 3.000 40,431 +0.08(+2.74%)
Jun 07, 2023 3.050 3.120 2.870 2.920 15,688 -0.06(-2.01%)
Jun 06, 2023 3.010 3.060 2.893 2.980 6,187 +0.10(+3.47%)
Jun 05, 2023 2.930 3.090 2.880 2.880 18,475 +0.03(+1.05%)
Jun 02, 2023 2.650 3.226 2.650 2.850 31,653 +0.19(+7.14%)
Jun 01, 2023 2.580 2.800 2.540 2.660 45,108 +0.13(+5.14%)
May 31, 2023 2.630 2.830 2.510 2.530 97,838 -0.17(-6.30%)
May 30, 2023 2.760 2.940 2.630 2.700 59,829 +0.09(+3.45%)
May 26, 2023 2.890 2.890 2.610 2.610 37,867 -0.30(-10.31%)
May 25, 2023 3.000 3.210 2.850 2.910 36,589 -0.20(-6.43%)
May 24, 2023 3.270 3.460 3.100 3.110 20,862 -0.20(-6.04%)
May 23, 2023 3.400 3.465 3.310 3.310 4,849 -0.10(-2.93%)
May 22, 2023 3.410 3.610 3.378 3.410 14,999 +0.05(+1.49%)
May 19, 2023 3.420 3.740 3.208 3.360 132,310 +0.05(+1.51%)
May 18, 2023 3.470 3.526 3.230 3.310 20,200 -0.04(-1.19%)
May 17, 2023 3.190 3.600 3.190 3.350 83,911 +0.03(+0.90%)
May 16, 2023 3.390 3.530 3.170 3.320 59,212 -0.13(-3.77%)
May 15, 2023 3.460 3.793 3.220 3.450 149,411 -0.15(-4.17%)
May 12, 2023 3.570 4.560 3.420 3.600 673,558 +0.04(+1.12%)
May 11, 2023 3.770 4.208 3.450 3.560 221,565 -0.34(-8.72%)
May 10, 2023 3.920 4.610 3.700 3.900 429,223 +0.03(+0.78%)
May 09, 2023 3.790 4.830 3.570 3.870 357,054 +0.17(+4.59%)
May 08, 2023 3.890 4.700 3.610 3.700 136,460 -0.51(-12.11%)
May 05, 2023 4.250 5.370 3.650 4.210 973,233 -0.82(-16.30%)
May 04, 2023 3.670 11.26 3.500 5.030 8,734,541 +1.45(+40.50%)
May 03, 2023 3.380 4.850 3.160 3.580 436,164 -2.93(-45.01%)
May 02, 2023 2.930 9.580 2.620 6.510 2,263,964 +3.47(+114.14%)
May 01, 2023 3.610 3.950 2.800 3.040 62,157 -0.40(-11.63%)
Apr 28, 2023 3.260 3.480 3.250 3.440 15,114 +0.20(+6.19%)
Apr 27, 2023 2.980 3.400 2.900 3.240 28,961 +0.42(+14.88%)
Apr 26, 2023 2.850 3.085 2.781 2.820 34,768 +0.01(+0.36%)
Apr 25, 2023 2.920 3.150 2.770 2.810 94,224 -0.07(-2.43%)
Apr 24, 2023 2.950 3.060 2.630 2.880 33,104 -0.13(-4.28%)
Apr 21, 2023 2.940 3.179 2.910 3.009 23,197 -0.17(-5.38%)
Apr 20, 2023 3.650 3.740 3.040 3.180 38,637 -0.60(-15.88%)
Apr 19, 2023 3.100 5.400 3.100 3.780 424,463 +0.18(+5.00%)
Apr 18, 2023 3.000 3.950 3.000 3.600 19,647 +0.50(+16.13%)
Apr 17, 2023 3.200 3.200 3.100 3.100 257 +0.10(+3.30%)
Apr 14, 2023 3.000 3.200 3.000 3.001 4,341 -0.02(-0.63%)
Apr 13, 2023 3.023 3.200 3.001 3.020 2,303 -0.00(-0.10%)
Apr 12, 2023 3.200 3.200 3.023 3.023 429 -0.18(-5.53%)
Apr 11, 2023 3.448 3.448 3.200 3.200 4,052 -0.01(-0.28%)
Apr 10, 2023 3.212 3.300 3.203 3.209 1,525 +0.16(+5.21%)
Apr 06, 2023 3.051 3.300 3.050 3.050 2,197 +0.00(+0.00%)
Apr 05, 2023 3.200 3.289 3.050 3.050 2,545 -0.15(-4.72%)
Apr 04, 2023 3.074 3.280 3.050 3.201 1,455 +0.13(+4.13%)
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.