Stockscreener 앱 받기
1.22
2.40%
-0.03
시간 외 거래:
1.22
Actelis Networks Inc 주식 (ASNS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $1.29 | $1.22 | $0.07 | 130,679.0 | -2.40% |
| 2025-02-06 | $1.25 | $1.21 | $0.04 | 136,313.0 | +3.31% |
| 2025-02-05 | $1.26 | $1.20 | $0.06 | 211,813.0 | -1.63% |
| 2025-02-04 | $1.30 | $1.19 | $0.11 | 414,381.0 | +0.00% |
| 2025-02-03 | $1.28 | $1.21 | $0.0725 | 320,775.0 | -4.65% |
| 2025-01-31 | $1.36 | $1.26 | $0.0993 | 144,318.0 | -0.77% |
| 2025-01-30 | $1.40 | $1.23 | $0.17 | 410,429.0 | -5.11% |
| 2025-01-29 | $1.40 | $1.34 | $0.06 | 140,854.0 | -0.72% |
| 2025-01-28 | $1.41 | $1.34 | $0.07 | 74,229.0 | +2.99% |
| 2025-01-27 | $1.40 | $1.34 | $0.06 | 277,050.0 | -5.63% |
| 2025-01-24 | $1.53 | $1.38 | $0.1496 | 469,357.0 | -4.70% |
| 2025-01-23 | $1.60 | $1.47 | $0.13 | 517,558.0 | -5.10% |
| 2025-01-22 | $1.69 | $1.42 | $0.27 | 1,890,528.0 | +8.28% |
| 2025-01-21 | $1.64 | $1.40 | $0.24 | 1,080,909.0 | -3.97% |
| 2025-01-17 | $1.52 | $1.37 | $0.155 | 540,194.0 | +8.63% |
| 2025-01-16 | $1.42 | $1.31 | $0.1139 | 366,055.0 | +3.73% |
| 2025-01-15 | $1.38 | $1.29 | $0.09 | 392,237.0 | +3.08% |
| 2025-01-14 | $1.39 | $1.28 | $0.105 | 187,693.0 | -2.99% |
| 2025-01-13 | $1.39 | $1.28 | $0.11 | 366,363.0 | -0.74% |
| 2025-01-10 | $1.42 | $1.33 | $0.09 | 281,594.0 | -3.57% |
Actelis Networks Inc 주식 (ASNS) 연도별 가격 이력
이 심층 분석에서는 Actelis Networks Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASNS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Actelis Networks Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Actelis Networks Inc 주식 (ASNS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $1.30 | $1.19 | $0.11 | 1,344,640.0 | -5.43% |
| 2025-01 | $1.78 | $1.23 | $0.5499 | 16,907,163.0 | -3.73% |
Actelis Networks Inc 주식 (ASNS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.39 | $1.01 | $0.38 | 5,580,595.0 | +5.69% |
| 2024-11 | $1.44 | $1.15 | $0.29 | 3,340,182.0 | -3.91% |
| 2024-10 | $1.46 | $1.24 | $0.2251 | 6,159,080.0 | -11.72% |
| 2024-09 | $1.83 | $1.33 | $0.50 | 26,110,218.0 | -15.70% |
| 2024-08 | $1.86 | $1.15 | $0.7063 | 30,660,704.0 | +13.91% |
| 2024-07 | $2.31 | $1.32 | $0.99 | 43,652,395.0 | -34.63% |
| 2024-06 | $4.60 | $0.4365 | $4.16 | 242,040,044.0 | +429.82% |
| 2024-05 | $0.8295 | $0.3598 | $0.4697 | 19,525,808.0 | -44.10% |
| 2024-04 | $1.12 | $0.62 | $0.50 | 314,493.0 | -24.28% |
| 2024-03 | $1.16 | $0.9513 | $0.2087 | 207,547.0 | -5.50% |
| 2024-02 | $1.21 | $1.08 | $0.13 | 293,740.0 | -3.54% |
| 2024-01 | $1.34 | $1.07 | $0.2655 | 1,884,463.0 | +0.89% |
Actelis Networks Inc 주식 (ASNS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.60 | $1.05 | $0.55 | 2,637,370.0 | -12.50% |
| 2023-11 | $1.56 | $1.05 | $0.5087 | 968,272.0 | +9.40% |
| 2023-10 | $1.69 | $1.03 | $0.66 | 1,500,897.0 | +6.36% |
| 2023-09 | $1.85 | $1.02 | $0.83 | 5,095,765.0 | -11.29% |
| 2023-08 | $2.68 | $1.06 | $1.62 | 11,451,214.0 | -48.97% |
| 2023-07 | $3.81 | $2.04 | $1.77 | 591,888.0 | -23.58% |
| 2023-06 | $3.65 | $2.54 | $1.11 | 408,700.0 | +25.69% |
| 2023-05 | $11.26 | $2.51 | $8.75 | 14,993,603.0 | -26.45% |
| 2023-04 | $5.40 | $2.63 | $2.77 | 735,945.8 | +7.37% |
| 2023-03 | $6.00 | $3.00 | $3.00 | 145,187.3 | -33.26% |
| 2023-02 | $6.75 | $3.71 | $3.04 | 108,410.9 | -14.27% |
| 2023-01 | $6.90 | $4.41 | $2.49 | 54,613.8 | +17.35% |
0.61%
0.26%
자본화:
|
볼륨(24시간):