Actelis Networks, Inc. - Common Stock (ASNS)
1.2300
0.00 (0.00%)
Actelis Networks Inc is a technology company that specializes in providing high-performance Ethernet and networking solutions primarily for telecommunications and cable service providers
The company focuses on enabling the efficient delivery of broadband services over existing infrastructure, thereby enhancing connectivity and network reliability. Actelis offers a suite of products that include both hardware and software designed to improve the transmission of data, ensuring faster and more stable internet access for residential and business customers. Their innovative solutions cater to a range of applications, including smart cities, industrial automation, and various networking demands in the modern digital landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 1.22 | 1.30 | 1.19 | 1.23 | 414,481 | 1.23 |
| 2/03/2025 | 1.25 | 1.28 | 1.21 | 1.23 | 324,248 | 1.23 |
| 1/31/2025 | 1.32 | 1.36 | 1.26 | 1.29 | 144,770 | 1.29 |
| 1/30/2025 | 1.38 | 1.40 | 1.23 | 1.30 | 410,585 | 1.30 |
| 1/29/2025 | 1.36 | 1.40 | 1.34 | 1.37 | 290,278 | 1.37 |
| 1/28/2025 | 1.37 | 1.41 | 1.34 | 1.38 | 74,731 | 1.38 |
| 1/27/2025 | 1.37 | 1.40 | 1.34 | 1.34 | 278,790 | 1.34 |
| 1/24/2025 | 1.51 | 1.53 | 1.38 | 1.42 | 473,000 | 1.42 |
| 1/23/2025 | 1.55 | 1.60 | 1.47 | 1.49 | 519,026 | 1.49 |
| 1/22/2025 | 1.47 | 1.69 | 1.42 | 1.57 | 2,038,885 | 1.57 |
| 1/21/2025 | 1.61 | 1.64 | 1.40 | 1.45 | 1,082,478 | 1.45 |
| 1/17/2025 | 1.45 | 1.52 | 1.37 | 1.51 | 551,083 | 1.51 |
| 1/16/2025 | 1.37 | 1.42 | 1.31 | 1.39 | 366,975 | 1.39 |
| 1/15/2025 | 1.31 | 1.38 | 1.29 | 1.34 | 392,582 | 1.34 |
| 1/14/2025 | 1.36 | 1.39 | 1.28 | 1.30 | 189,957 | 1.30 |
| 1/13/2025 | 1.31 | 1.39 | 1.28 | 1.34 | 369,628 | 1.34 |
| 1/10/2025 | 1.41 | 1.42 | 1.33 | 1.35 | 288,032 | 1.35 |
| 1/08/2025 | 1.46 | 1.47 | 1.32 | 1.40 | 600,504 | 1.40 |
| 1/07/2025 | 1.62 | 1.63 | 1.40 | 1.54 | 866,146 | 1.54 |
| 1/06/2025 | 1.66 | 1.78 | 1.62 | 1.66 | 1,459,333 | 1.66 |
| 1/03/2025 | 1.60 | 1.68 | 1.49 | 1.60 | 2,026,302 | 1.60 |
| 1/02/2025 | 1.46 | 1.74 | 1.44 | 1.74 | 4,912,469 | 1.74 |
| 12/31/2024 | 1.30 | 0.00 | 1.34 | 1.34 | 0 | 1.34 |
| 12/30/2024 | 1.22 | 1.39 | 1.16 | 1.30 | 2,878,136 | 1.30 |
| 12/27/2024 | 1.19 | 1.20 | 1.10 | 1.11 | 319,664 | 1.11 |
| 12/26/2024 | 1.15 | 1.15 | 1.09 | 1.13 | 137,927 | 1.13 |
| 12/24/2024 | 1.17 | 1.19 | 1.13 | 1.15 | 134,852 | 1.15 |
| 12/23/2024 | 1.07 | 1.20 | 1.06 | 1.17 | 981,454 | 1.17 |
| 12/20/2024 | 1.02 | 1.09 | 1.01 | 1.03 | 177,858 | 1.03 |
| 12/19/2024 | 1.04 | 1.04 | 1.01 | 1.03 | 75,157 | 1.03 |
| 12/18/2024 | 1.06 | 1.07 | 1.03 | 1.03 | 84,240 | 1.03 |
| 12/17/2024 | 1.07 | 1.11 | 1.05 | 1.07 | 90,173 | 1.07 |
| 12/16/2024 | 1.16 | 1.16 | 1.06 | 1.10 | 194,313 | 1.10 |
| 12/13/2024 | 1.17 | 1.20 | 1.14 | 1.15 | 129,924 | 1.15 |
| 12/12/2024 | 1.16 | 1.19 | 1.16 | 1.19 | 47,175 | 1.19 |
| 12/11/2024 | 1.21 | 1.21 | 1.14 | 1.15 | 135,272 | 1.15 |
| 12/10/2024 | 1.16 | 1.20 | 1.14 | 1.18 | 268,363 | 1.18 |
| 12/09/2024 | 1.18 | 1.19 | 1.16 | 1.17 | 49,407 | 1.17 |
| 12/06/2024 | 1.20 | 1.22 | 1.13 | 1.17 | 105,816 | 1.17 |
| 12/05/2024 | 1.21 | 1.23 | 1.18 | 1.20 | 81,015 | 1.20 |
| 12/04/2024 | 1.25 | 1.27 | 1.21 | 1.21 | 233,521 | 1.21 |
| 12/03/2024 | 1.27 | 1.27 | 1.22 | 1.23 | 37,747 | 1.23 |
| 12/02/2024 | 1.21 | 1.31 | 1.21 | 1.27 | 124,529 | 1.27 |
| 11/29/2024 | 1.27 | 1.27 | 1.22 | 1.23 | 33,831 | 1.23 |
| 11/27/2024 | 1.23 | 1.32 | 1.19 | 1.27 | 210,209 | 1.27 |
| 11/26/2024 | 1.27 | 1.27 | 1.20 | 1.23 | 72,281 | 1.23 |
| 11/25/2024 | 1.29 | 1.35 | 1.20 | 1.28 | 1,288,308 | 1.28 |
| 11/22/2024 | 1.19 | 1.23 | 1.17 | 1.21 | 64,072 | 1.21 |
| 11/21/2024 | 1.19 | 1.22 | 1.17 | 1.19 | 67,836 | 1.19 |
| 11/20/2024 | 1.21 | 1.21 | 1.15 | 1.19 | 101,041 | 1.19 |
| 11/19/2024 | 1.17 | 1.23 | 1.15 | 1.21 | 98,724 | 1.21 |
| 11/18/2024 | 1.27 | 1.29 | 1.15 | 1.18 | 291,771 | 1.18 |
| 11/15/2024 | 1.31 | 1.35 | 1.23 | 1.27 | 310,226 | 1.27 |
| 11/14/2024 | 1.37 | 1.40 | 1.28 | 1.33 | 199,214 | 1.33 |
| 11/13/2024 | 1.39 | 1.39 | 1.35 | 1.37 | 48,738 | 1.37 |
| 11/12/2024 | 1.37 | 1.39 | 1.35 | 1.38 | 48,396 | 1.38 |
| 11/11/2024 | 1.44 | 1.44 | 1.36 | 1.39 | 85,549 | 1.39 |
| 11/08/2024 | 1.36 | 1.42 | 1.33 | 1.42 | 143,270 | 1.42 |
| 11/07/2024 | 1.37 | 1.38 | 1.33 | 1.36 | 59,822 | 1.36 |
| 11/06/2024 | 1.31 | 1.40 | 1.29 | 1.36 | 150,809 | 1.36 |
| 11/05/2024 | 1.33 | 1.37 | 1.31 | 1.33 | 47,079 | 1.33 |