Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 -0.0352 (-6.44%)
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 (%)
Dec 29, 2023 1.120 1.150 1.090 1.120 57,937 -0.02(-1.75%)
Dec 28, 2023 1.070 1.230 1.050 1.140 1,676,480 +0.05(+4.59%)
Dec 27, 2023 1.110 1.110 1.060 1.090 15,581 +0.00(+0.00%)
Dec 26, 2023 1.100 1.118 1.080 1.090 14,032 -0.02(-1.43%)
Dec 22, 2023 1.100 1.120 1.100 1.106 3,035 +0.03(+2.39%)
Dec 21, 2023 1.090 1.100 1.060 1.080 14,494 -0.02(-1.39%)
Dec 20, 2023 1.130 1.130 1.080 1.095 20,461 -0.03(-3.08%)
Dec 19, 2023 1.100 1.131 1.100 1.130 9,174 +0.04(+3.67%)
Dec 18, 2023 1.140 1.140 1.060 1.090 71,289 -0.12(-9.92%)
Dec 15, 2023 1.260 1.390 1.200 1.210 62,128 -0.07(-5.47%)
Dec 14, 2023 1.140 1.330 1.080 1.280 152,599 +0.16(+14.29%)
Dec 13, 2023 1.110 1.130 1.100 1.120 17,623 +0.01(+0.90%)
Dec 12, 2023 1.110 1.188 1.110 1.110 9,171 -0.02(-2.20%)
Dec 11, 2023 1.160 1.170 1.110 1.135 35,051 -0.04(-3.40%)
Dec 08, 2023 1.230 1.230 1.100 1.175 36,527 -0.05(-4.21%)
Dec 07, 2023 1.410 1.410 1.210 1.227 50,047 -0.18(-13.01%)
Dec 06, 2023 1.430 1.530 1.300 1.410 87,637 +0.00(+0.00%)
Dec 05, 2023 1.320 1.600 1.290 1.410 126,506 +0.05(+3.68%)
Dec 04, 2023 1.210 1.390 1.150 1.360 81,357 +0.13(+10.57%)
Dec 01, 2023 1.190 1.350 1.110 1.230 105,154 -0.05(-3.91%)
Nov 30, 2023 1.170 1.400 1.170 1.280 433,628 +0.09(+8.00%)
Nov 29, 2023 1.120 1.290 1.060 1.185 207,545 +0.10(+8.73%)
Nov 28, 2023 1.070 1.095 1.060 1.090 9,085 +0.00(+0.00%)
Nov 27, 2023 1.080 1.120 1.070 1.090 8,361 -0.01(-0.91%)
Nov 24, 2023 1.120 1.120 1.070 1.100 4,972 +0.00(+0.00%)
Nov 22, 2023 1.090 1.110 1.080 1.100 4,815 +0.00(+0.00%)
Nov 21, 2023 1.120 1.120 1.090 1.100 8,225 -0.02(-1.79%)
Nov 20, 2023 1.100 1.140 1.080 1.120 14,059 +0.04(+3.70%)
Nov 17, 2023 1.090 1.090 1.059 1.080 11,510 +0.03(+2.86%)
Nov 16, 2023 1.100 1.110 1.050 1.050 28,731 -0.08(-7.08%)
Nov 15, 2023 1.130 1.140 1.080 1.130 18,162 +0.00(+0.00%)
Nov 14, 2023 1.140 1.190 1.086 1.130 23,808 +0.03(+2.73%)
Nov 13, 2023 1.100 1.120 1.070 1.100 19,127 -0.03(-2.65%)
Nov 10, 2023 1.130 1.170 1.070 1.130 21,091 +0.01(+0.89%)
Nov 09, 2023 1.160 1.210 1.120 1.120 25,062 -0.03(-2.61%)
Nov 08, 2023 1.190 1.220 1.150 1.150 4,792 -0.09(-7.26%)
Nov 07, 2023 1.190 1.300 1.190 1.240 8,499 +0.02(+1.64%)
Nov 06, 2023 1.234 1.289 1.210 1.220 4,561 -0.05(-3.94%)
Nov 03, 2023 1.220 1.559 1.130 1.270 115,176 +0.09(+8.08%)
Nov 02, 2023 1.180 1.240 1.120 1.175 6,462 +0.06(+4.92%)
Nov 01, 2023 1.150 1.220 1.100 1.120 12,032 -0.05(-4.27%)
Oct 31, 2023 1.080 1.210 1.080 1.170 39,114 +0.07(+6.36%)
Oct 30, 2023 1.100 1.190 1.040 1.100 37,427 -0.04(-3.51%)
Oct 27, 2023 1.150 1.180 1.120 1.140 18,592 -0.02(-1.72%)
Oct 26, 2023 1.185 1.185 1.096 1.160 24,912 +0.05(+4.50%)
Oct 25, 2023 1.110 1.200 1.090 1.110 34,352 -0.03(-2.63%)
Oct 24, 2023 1.110 1.200 1.090 1.140 29,316 +0.03(+2.70%)
Oct 23, 2023 1.140 1.180 1.110 1.110 30,837 -0.05(-4.31%)
Oct 20, 2023 1.160 1.260 1.110 1.160 51,277 -0.06(-4.92%)
Oct 19, 2023 1.170 1.250 1.120 1.220 64,078 -0.03(-2.40%)
Oct 18, 2023 1.510 1.510 1.230 1.250 126,037 -0.23(-15.54%)
Oct 17, 2023 1.280 1.690 1.257 1.480 598,420 +0.30(+25.42%)
Oct 16, 2023 1.150 1.280 1.160 1.180 46,376 +0.00(+0.00%)
Oct 13, 2023 1.100 1.200 1.100 1.180 54,620 +0.10(+9.26%)
Oct 12, 2023 1.250 1.320 1.070 1.080 63,768 -0.14(-11.48%)
Oct 11, 2023 1.150 1.275 1.150 1.220 25,271 +0.05(+4.27%)
Oct 10, 2023 1.070 1.189 1.070 1.170 34,615 +0.07(+6.36%)
Oct 09, 2023 1.110 1.170 1.030 1.100 32,770 -0.03(-2.65%)
Oct 06, 2023 1.135 1.190 1.080 1.130 45,591 +0.00(+0.00%)
Oct 05, 2023 1.180 1.200 1.120 1.130 13,801 -0.04(-3.42%)
Oct 04, 2023 1.180 1.270 1.160 1.170 17,658 -0.03(-2.50%)
Oct 03, 2023 1.210 1.239 1.110 1.200 23,269 -0.05(-4.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.