Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valens Semiconductor Ltd (NY: VLN )

2.690 -0.040 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2024 2.400 2.400 2.290 2.320 204,428 -0.06(-2.52%)
Jan 30, 2024 2.340 2.420 2.280 2.380 139,941 +0.05(+2.15%)
Jan 29, 2024 2.400 2.400 2.320 2.330 144,288 +0.00(+0.00%)
Jan 26, 2024 2.360 2.400 2.280 2.330 107,838 +0.01(+0.43%)
Jan 25, 2024 2.350 2.370 2.320 2.320 77,222 -0.01(-0.43%)
Jan 24, 2024 2.350 2.389 2.290 2.330 171,830 +0.04(+1.75%)
Jan 23, 2024 2.050 2.300 2.050 2.290 193,334 +0.26(+12.81%)
Jan 22, 2024 2.020 2.099 2.000 2.030 285,249 +0.03(+1.50%)
Jan 19, 2024 2.080 2.080 1.980 2.000 343,818 +0.00(+0.00%)
Jan 18, 2024 2.100 2.110 1.980 2.000 1,023,045 -0.12(-5.66%)
Jan 17, 2024 2.220 2.220 2.110 2.120 434,619 -0.14(-6.19%)
Jan 16, 2024 2.410 2.450 2.220 2.260 449,553 -0.12(-5.04%)
Jan 12, 2024 2.500 2.535 2.340 2.380 218,273 -0.12(-4.80%)
Jan 11, 2024 2.420 2.510 2.400 2.500 161,016 +0.04(+1.63%)
Jan 10, 2024 2.370 2.510 2.320 2.460 314,618 +0.09(+3.80%)
Jan 09, 2024 2.400 2.410 2.350 2.370 139,687 -0.06(-2.47%)
Jan 08, 2024 2.440 2.440 2.350 2.430 178,015 +0.02(+0.83%)
Jan 05, 2024 2.390 2.414 2.330 2.410 108,810 -0.01(-0.41%)
Jan 04, 2024 2.430 2.430 2.360 2.420 75,165 +0.02(+0.83%)
Jan 03, 2024 2.380 2.430 2.350 2.400 141,006 -0.02(-0.83%)
Jan 02, 2024 2.420 2.450 2.380 2.420 84,640 -0.03(-1.22%)
Dec 29, 2023 2.410 2.475 2.410 2.450 107,909 +0.01(+0.41%)
Dec 28, 2023 2.430 2.450 2.390 2.440 442,044 -0.02(-0.81%)
Dec 27, 2023 2.410 2.460 2.380 2.460 248,492 +0.05(+2.07%)
Dec 26, 2023 2.390 2.430 2.380 2.410 153,096 -0.01(-0.41%)
Dec 22, 2023 2.410 2.450 2.400 2.420 121,262 +0.03(+1.26%)
Dec 21, 2023 2.390 2.440 2.340 2.390 93,865 +0.01(+0.42%)
Dec 20, 2023 2.390 2.430 2.360 2.380 82,243 -0.01(-0.42%)
Dec 19, 2023 2.410 2.435 2.330 2.390 191,682 +0.01(+0.42%)
Dec 18, 2023 2.390 2.410 2.330 2.380 350,918 -0.01(-0.42%)
Dec 15, 2023 2.420 2.440 2.340 2.390 199,218 +0.01(+0.42%)
Dec 14, 2023 2.300 2.391 2.300 2.380 65,784 +0.07(+3.03%)
Dec 13, 2023 2.360 2.360 2.300 2.310 142,508 -0.05(-2.12%)
Dec 12, 2023 2.360 2.420 2.330 2.360 100,340 +0.00(+0.00%)
Dec 11, 2023 2.400 2.400 2.300 2.360 174,545 +0.01(+0.43%)
Dec 08, 2023 2.380 2.380 2.300 2.350 96,757 +0.00(+0.00%)
Dec 07, 2023 2.350 2.415 2.315 2.350 74,640 +0.01(+0.43%)
Dec 06, 2023 2.480 2.480 2.290 2.340 200,360 -0.09(-3.70%)
Dec 05, 2023 2.320 2.450 2.320 2.430 204,272 +0.07(+2.97%)
Dec 04, 2023 2.300 2.390 2.280 2.360 147,936 +0.04(+1.72%)
Dec 01, 2023 2.350 2.350 2.270 2.320 110,181 -0.03(-1.28%)
Nov 30, 2023 2.290 2.350 2.264 2.350 148,721 +0.04(+1.73%)
Nov 29, 2023 2.220 2.320 2.205 2.310 120,755 +0.07(+3.12%)
Nov 28, 2023 2.200 2.249 2.160 2.240 91,696 +0.04(+1.82%)
Nov 27, 2023 2.160 2.226 2.120 2.200 531,004 +0.00(+0.00%)
Nov 24, 2023 2.080 2.200 2.060 2.200 87,150 +0.13(+6.28%)
Nov 22, 2023 2.050 2.080 2.030 2.070 109,404 +0.03(+1.47%)
Nov 21, 2023 2.090 2.100 2.010 2.040 260,991 -0.05(-2.39%)
Nov 20, 2023 2.070 2.460 2.050 2.090 453,622 +0.02(+0.97%)
Nov 17, 2023 2.100 2.140 2.040 2.070 146,885 +0.00(+0.00%)
Nov 16, 2023 2.100 2.150 1.970 2.070 848,276 -0.06(-2.82%)
Nov 15, 2023 2.130 2.165 2.070 2.130 202,903 +0.02(+0.95%)
Nov 14, 2023 2.090 2.310 2.090 2.110 178,457 +0.04(+1.93%)
Nov 13, 2023 2.000 2.080 1.950 2.070 207,724 +0.06(+2.99%)
Nov 10, 2023 2.090 2.130 2.010 2.010 154,234 -0.11(-5.19%)
Nov 09, 2023 2.310 2.340 2.120 2.120 1,476,587 -0.20(-8.62%)
Nov 08, 2023 2.250 2.500 2.205 2.320 724,640 +0.17(+7.91%)
Nov 07, 2023 2.200 2.200 2.150 2.150 131,854 -0.03(-1.38%)
Nov 06, 2023 2.150 2.240 2.140 2.180 153,040 +0.01(+0.46%)
Nov 03, 2023 2.110 2.260 2.110 2.170 129,054 +0.07(+3.33%)
Nov 02, 2023 2.080 2.150 2.080 2.100 144,947 +0.02(+0.96%)
Nov 01, 2023 2.100 2.100 2.070 2.080 114,340 -0.05(-2.35%)
Oct 31, 2023 2.120 2.140 2.090 2.130 160,568 +0.03(+1.43%)
Oct 30, 2023 2.100 2.140 2.092 2.100 139,396 -0.01(-0.47%)
Oct 27, 2023 2.110 2.160 2.070 2.110 134,674 +0.01(+0.48%)
Oct 26, 2023 2.030 2.110 2.020 2.100 164,715 +0.04(+1.94%)
Oct 25, 2023 2.210 2.220 2.010 2.060 402,353 -0.16(-7.21%)
Oct 24, 2023 2.390 2.420 2.220 2.220 224,803 -0.17(-7.11%)
Oct 23, 2023 2.450 2.470 2.380 2.390 559,704 -0.06(-2.45%)
Oct 20, 2023 2.480 2.480 2.440 2.450 110,972 -0.01(-0.41%)
Oct 19, 2023 2.480 2.490 2.400 2.460 221,684 -0.02(-0.81%)
Oct 18, 2023 2.490 2.500 2.480 2.480 193,325 -0.01(-0.40%)
Oct 17, 2023 2.460 2.560 2.460 2.490 187,279 -0.05(-1.97%)
Oct 16, 2023 2.500 2.550 2.500 2.540 173,166 +0.01(+0.40%)
Oct 13, 2023 2.550 2.560 2.530 2.530 231,767 -0.03(-1.17%)
Oct 12, 2023 2.510 2.580 2.510 2.560 167,492 -0.03(-1.16%)
Oct 11, 2023 2.560 2.630 2.510 2.590 199,696 +0.01(+0.39%)
Oct 10, 2023 2.490 2.580 2.490 2.580 67,079 +0.10(+4.03%)
Oct 09, 2023 2.510 2.530 2.480 2.480 193,095 -0.06(-2.36%)
Oct 06, 2023 2.530 2.560 2.490 2.540 128,598 +0.00(+0.00%)
Oct 05, 2023 2.530 2.620 2.530 2.540 137,778 -0.10(-3.79%)
Oct 04, 2023 2.600 2.650 2.580 2.640 80,391 +0.03(+1.15%)
Oct 03, 2023 2.600 2.630 2.580 2.610 200,383 +0.00(+0.00%)
Oct 02, 2023 2.660 2.660 2.570 2.610 261,207 -0.05(-1.88%)
Sep 29, 2023 2.540 2.660 2.530 2.660 359,006 +0.15(+5.98%)
Sep 28, 2023 2.510 2.540 2.463 2.510 89,873 +0.01(+0.40%)
Sep 27, 2023 2.480 2.540 2.480 2.500 135,081 +0.01(+0.40%)
Sep 26, 2023 2.470 2.505 2.465 2.490 195,368 +0.01(+0.40%)
Sep 25, 2023 2.470 2.490 2.430 2.480 243,322 +0.01(+0.40%)
Sep 22, 2023 2.490 2.520 2.464 2.470 146,337 -0.03(-1.20%)
Sep 21, 2023 2.600 2.600 2.500 2.500 67,174 -0.10(-3.85%)
Sep 20, 2023 2.510 2.620 2.510 2.600 544,390 +0.09(+3.59%)
Sep 19, 2023 2.500 2.530 2.495 2.510 87,680 +0.01(+0.40%)
Sep 18, 2023 2.550 2.550 2.480 2.500 338,732 +0.02(+0.81%)
Sep 15, 2023 2.480 2.500 2.470 2.480 183,149 +0.00(+0.00%)
Sep 14, 2023 2.500 2.525 2.470 2.480 176,717 -0.01(-0.40%)
Sep 13, 2023 2.510 2.510 2.475 2.490 143,994 -0.01(-0.40%)
Sep 12, 2023 2.490 2.520 2.480 2.500 225,454 -0.03(-1.19%)
Sep 11, 2023 2.490 2.539 2.480 2.530 161,889 +0.04(+1.61%)
Sep 08, 2023 2.490 2.510 2.480 2.490 163,820 +0.00(+0.00%)
Sep 07, 2023 2.500 2.510 2.475 2.490 138,357 -0.02(-0.80%)
Sep 06, 2023 2.500 2.540 2.480 2.510 192,565 +0.03(+1.21%)
Sep 05, 2023 2.520 2.530 2.460 2.480 158,741 -0.06(-2.36%)
Sep 01, 2023 2.590 2.605 2.530 2.540 91,219 -0.02(-0.78%)
Aug 31, 2023 2.560 2.600 2.560 2.560 106,445 -0.01(-0.39%)
Aug 30, 2023 2.570 2.610 2.560 2.570 130,955 +0.00(+0.00%)
Aug 29, 2023 2.530 2.620 2.530 2.570 252,917 +0.01(+0.39%)
Aug 28, 2023 2.460 2.620 2.460 2.560 1,180,035 +0.11(+4.49%)
Aug 25, 2023 2.460 2.498 2.450 2.450 184,148 -0.01(-0.41%)
Aug 24, 2023 2.590 2.603 2.440 2.460 393,679 -0.12(-4.65%)
Aug 23, 2023 2.500 2.580 2.500 2.580 351,510 +0.11(+4.45%)
Aug 22, 2023 2.460 2.480 2.440 2.470 632,171 +0.02(+0.82%)
Aug 21, 2023 2.460 2.490 2.445 2.450 388,834 +0.00(+0.00%)
Aug 18, 2023 2.460 2.475 2.430 2.450 261,638 -0.02(-0.81%)
Aug 17, 2023 2.460 2.490 2.440 2.470 387,982 +0.01(+0.41%)
Aug 16, 2023 2.440 2.500 2.370 2.460 536,307 +0.00(+0.00%)
Aug 15, 2023 2.470 2.520 2.450 2.460 448,414 -0.02(-0.81%)
Aug 14, 2023 2.470 2.519 2.430 2.480 206,569 -0.08(-3.13%)
Aug 11, 2023 2.490 2.610 2.460 2.560 403,351 +0.05(+1.99%)
Aug 10, 2023 2.700 2.700 2.495 2.510 724,449 +0.03(+1.21%)
Aug 09, 2023 2.510 2.530 2.460 2.480 218,333 +0.01(+0.40%)
Aug 08, 2023 2.490 2.490 2.450 2.470 503,826 -0.04(-1.59%)
Aug 07, 2023 2.550 2.560 2.480 2.510 371,972 -0.01(-0.40%)
Aug 04, 2023 2.460 2.520 2.424 2.520 355,939 +0.05(+2.02%)
Aug 03, 2023 2.480 2.520 2.440 2.470 192,872 -0.01(-0.40%)
Aug 02, 2023 2.480 2.485 2.430 2.480 412,939 -0.03(-1.20%)
Aug 01, 2023 2.470 2.510 2.460 2.510 265,270 +0.01(+0.40%)
Jul 31, 2023 2.480 2.515 2.460 2.500 233,821 +0.03(+1.21%)
Jul 28, 2023 2.480 2.510 2.460 2.470 158,232 -0.02(-0.80%)
Jul 27, 2023 2.500 2.515 2.445 2.490 391,985 -0.02(-0.80%)
Jul 26, 2023 2.470 2.510 2.460 2.510 250,994 +0.03(+1.21%)
Jul 25, 2023 2.460 2.480 2.430 2.480 250,074 +0.00(+0.00%)
Jul 24, 2023 2.650 2.650 2.450 2.480 536,185 -0.13(-4.98%)
Jul 21, 2023 2.630 2.659 2.580 2.610 610,129 +0.00(+0.00%)
Jul 20, 2023 2.480 2.620 2.428 2.610 1,425,833 +0.09(+3.57%)
Jul 19, 2023 2.520 2.560 2.500 2.520 251,103 +0.00(+0.00%)
Jul 18, 2023 2.530 2.530 2.460 2.520 449,679 +0.01(+0.40%)
Jul 17, 2023 2.520 2.550 2.450 2.510 574,987 +0.05(+2.03%)
Jul 14, 2023 2.600 2.600 2.440 2.460 1,275,674 -0.15(-5.75%)
Jul 13, 2023 2.600 2.620 2.542 2.610 462,426 +0.04(+1.56%)
Jul 12, 2023 2.680 2.682 2.520 2.570 364,344 -0.08(-3.02%)
Jul 11, 2023 2.680 2.710 2.640 2.650 680,690 -0.02(-0.75%)
Jul 10, 2023 2.530 2.680 2.530 2.670 595,466 +0.17(+6.80%)
Jul 07, 2023 2.460 2.530 2.460 2.500 1,229,944 +0.04(+1.63%)
Jul 06, 2023 2.490 2.490 2.409 2.460 707,939 +0.00(+0.00%)
Jul 05, 2023 2.550 2.550 2.430 2.460 307,022 -0.08(-3.15%)
Jul 03, 2023 2.570 2.570 2.475 2.540 221,514 +0.01(+0.40%)
Jun 30, 2023 2.530 2.560 2.495 2.530 372,163 +0.01(+0.40%)
Jun 29, 2023 2.480 2.530 2.480 2.520 588,332 +0.04(+1.61%)
Jun 28, 2023 2.480 2.510 2.430 2.480 209,398 +0.01(+0.40%)
Jun 27, 2023 2.360 2.500 2.360 2.470 668,265 +0.07(+2.92%)
Jun 26, 2023 2.400 2.420 2.370 2.400 352,537 -0.01(-0.41%)
Jun 23, 2023 2.480 2.480 2.390 2.410 407,732 -0.04(-1.63%)
Jun 22, 2023 2.430 2.510 2.395 2.450 322,063 +0.02(+0.82%)
Jun 21, 2023 2.360 2.480 2.340 2.430 436,576 +0.06(+2.53%)
Jun 20, 2023 2.380 2.410 2.350 2.370 662,838 -0.01(-0.42%)
Jun 16, 2023 2.430 2.440 2.315 2.380 348,718 +0.03(+1.28%)
Jun 15, 2023 2.370 2.400 2.280 2.350 417,016 -0.10(-4.08%)
May 08, 2023 2.390 2.560 2.390 2.450 484,493 +0.07(+2.94%)
May 05, 2023 2.540 2.550 2.360 2.380 634,731 -0.15(-5.93%)
May 04, 2023 2.600 2.600 2.470 2.530 309,343 -0.07(-2.69%)
May 03, 2023 2.570 2.640 2.520 2.600 243,468 +0.07(+2.77%)
May 02, 2023 2.540 2.585 2.510 2.530 236,989 -0.07(-2.69%)
May 01, 2023 2.600 2.610 2.530 2.600 268,421 +0.00(+0.00%)
Apr 28, 2023 2.630 2.675 2.590 2.600 303,302 -0.06(-2.26%)
Apr 27, 2023 2.800 2.800 2.630 2.660 327,193 -0.12(-4.32%)
Apr 26, 2023 2.850 2.865 2.717 2.780 243,768 -0.08(-2.80%)
Apr 25, 2023 2.820 2.880 2.735 2.860 315,696 +0.00(+0.00%)
Apr 24, 2023 2.610 2.915 2.600 2.860 787,270 +0.22(+8.33%)
Apr 21, 2023 2.640 2.690 2.560 2.640 305,039 -0.07(-2.58%)
Apr 20, 2023 2.760 2.850 2.640 2.710 416,841 -0.07(-2.52%)
Apr 19, 2023 2.690 2.830 2.690 2.780 261,976 +0.07(+2.58%)
Apr 18, 2023 2.780 2.810 2.695 2.710 162,614 -0.02(-0.73%)
Apr 17, 2023 2.790 2.850 2.690 2.730 324,067 -0.07(-2.50%)
Apr 14, 2023 2.690 2.810 2.690 2.800 426,558 +0.11(+4.09%)
Apr 13, 2023 2.590 2.750 2.540 2.690 606,790 +0.07(+2.67%)
Apr 12, 2023 2.780 2.807 2.570 2.620 752,508 -0.10(-3.68%)
Apr 11, 2023 2.890 2.960 2.680 2.720 671,629 -0.16(-5.56%)
Apr 10, 2023 2.970 2.990 2.760 2.880 382,435 -0.06(-2.04%)
Apr 06, 2023 2.930 2.960 2.820 2.940 582,877 +0.01(+0.34%)
Apr 05, 2023 3.050 3.080 2.855 2.930 779,291 -0.09(-2.98%)
Apr 04, 2023 3.130 3.170 2.915 3.020 1,095,925 -0.10(-3.21%)
Apr 03, 2023 3.190 3.250 3.085 3.120 803,651 -0.07(-2.19%)
Mar 31, 2023 3.170 3.225 3.085 3.190 579,502 +0.04(+1.27%)
Mar 30, 2023 3.270 3.290 3.080 3.150 930,313 -0.04(-1.25%)
Mar 29, 2023 3.130 3.235 3.060 3.190 250,384 +0.04(+1.27%)
Mar 28, 2023 3.220 3.250 3.100 3.150 213,017 -0.09(-2.78%)
Mar 27, 2023 3.360 3.360 3.135 3.240 330,442 -0.09(-2.70%)
Mar 24, 2023 3.500 3.500 3.220 3.330 574,950 -0.15(-4.31%)
Mar 23, 2023 3.480 3.580 3.310 3.480 431,621 +0.06(+1.75%)
Mar 22, 2023 3.450 3.578 3.410 3.420 345,301 +0.01(+0.29%)
Mar 21, 2023 3.170 3.460 3.150 3.410 454,134 +0.33(+10.71%)
Mar 20, 2023 3.250 3.250 3.050 3.080 387,037 -0.15(-4.64%)
Mar 17, 2023 3.240 3.330 3.155 3.230 470,496 -0.03(-0.92%)
Mar 16, 2023 3.370 3.370 3.240 3.260 334,426 -0.12(-3.55%)
Mar 15, 2023 3.340 3.430 3.220 3.380 396,282 -0.07(-2.03%)
Mar 14, 2023 3.620 3.680 3.450 3.450 332,083 -0.02(-0.58%)
Mar 13, 2023 3.350 3.680 3.350 3.470 412,408 +0.05(+1.46%)
Mar 10, 2023 3.680 3.740 3.320 3.420 690,266 -0.27(-7.32%)
Mar 09, 2023 3.970 4.000 3.650 3.690 492,421 -0.25(-6.35%)
Mar 08, 2023 4.090 4.100 3.870 3.940 369,893 -0.14(-3.43%)
Mar 07, 2023 4.100 4.330 4.045 4.080 334,679 -0.06(-1.45%)
Mar 06, 2023 4.790 4.800 4.090 4.140 717,480 -0.63(-13.21%)
Mar 03, 2023 4.560 4.790 4.450 4.770 255,886 +0.20(+4.38%)
Mar 02, 2023 4.530 4.585 4.410 4.570 282,808 +0.09(+2.01%)
Mar 01, 2023 4.400 4.960 4.340 4.480 482,848 -0.13(-2.82%)
Feb 28, 2023 4.470 4.710 4.420 4.610 401,071 +0.18(+4.06%)
Feb 27, 2023 4.400 4.520 4.360 4.430 357,312 +0.10(+2.31%)
Feb 24, 2023 4.950 4.975 4.330 4.330 1,432,879 -0.72(-14.26%)
Feb 23, 2023 5.060 5.280 5.000 5.050 458,702 +0.08(+1.61%)
Feb 22, 2023 5.050 5.160 4.874 4.970 648,779 -0.09(-1.78%)
Feb 21, 2023 4.760 5.150 4.680 5.060 796,225 +0.36(+7.66%)
Feb 17, 2023 4.720 4.764 4.600 4.700 488,966 -0.03(-0.63%)
Feb 16, 2023 4.600 4.830 4.600 4.730 335,444 +0.03(+0.64%)
Feb 15, 2023 4.760 4.850 4.525 4.700 512,972 -0.15(-3.09%)
Feb 14, 2023 4.840 4.960 4.770 4.850 387,005 +0.01(+0.21%)
Feb 13, 2023 4.770 5.060 4.770 4.840 432,391 -0.03(-0.62%)
Feb 10, 2023 5.000 5.020 4.800 4.870 385,299 -0.18(-3.56%)
Feb 09, 2023 5.040 5.260 5.020 5.050 521,166 +0.05(+1.00%)
Feb 08, 2023 5.140 5.150 4.910 5.000 659,044 -0.13(-2.53%)
Feb 07, 2023 5.110 5.170 5.050 5.130 393,255 +0.01(+0.20%)
Feb 06, 2023 5.310 5.420 5.050 5.120 474,516 -0.25(-4.66%)
Feb 03, 2023 5.310 5.460 5.310 5.370 266,198 -0.10(-1.83%)
Feb 02, 2023 5.450 5.590 5.300 5.470 467,735 +0.05(+0.92%)
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.