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, 2022 6.240 6.490 6.380 42,091 +0.41(+6.87%)
Jan 28, 2022 5.840 6.130 5.670 5.970 18,021 +0.24(+4.19%)
Jan 27, 2022 5.800 5.870 5.340 5.730 102,494 -0.04(-0.69%)
Jan 26, 2022 6.100 6.245 5.700 5.770 25,729 -0.18(-3.03%)
Jan 25, 2022 5.950 6.250 5.850 5.950 25,230 +0.04(+0.68%)
Jan 24, 2022 6.050 6.150 5.510 5.910 44,908 -0.21(-3.43%)
Jan 21, 2022 6.290 6.430 6.000 6.120 42,924 -0.31(-4.82%)
Jan 20, 2022 6.500 6.700 6.350 6.430 23,669 -0.14(-2.13%)
Jan 19, 2022 6.800 6.800 6.500 6.570 26,041 -0.11(-1.65%)
Jan 18, 2022 6.640 6.900 6.514 6.680 25,090 -0.12(-1.76%)
Jan 14, 2022 6.800 0 +0.18(+2.72%)
Jan 13, 2022 7.150 7.350 6.610 6.620 111,443 -0.43(-6.10%)
Jan 12, 2022 7.180 7.250 6.910 7.050 16,566 -0.13(-1.81%)
Jan 11, 2022 6.930 7.300 6.930 7.180 19,448 +0.28(+4.06%)
Jan 10, 2022 6.900 7.086 6.740 6.900 34,110 +0.00(+0.00%)
Jan 07, 2022 7.150 7.520 6.900 6.900 52,280 -0.29(-4.03%)
Jan 06, 2022 7.360 7.480 7.100 7.190 34,925 -0.17(-2.31%)
Jan 05, 2022 7.410 7.590 7.300 7.360 63,803 -0.24(-3.16%)
Jan 04, 2022 7.500 7.630 7.230 7.600 16,732 +0.14(+1.88%)
Jan 03, 2022 7.650 7.650 7.330 7.460 32,024 -0.24(-3.12%)
Dec 31, 2021 7.440 7.750 7.310 7.700 51,341 +0.15(+1.99%)
Dec 30, 2021 7.320 7.715 7.080 7.550 59,684 +0.09(+1.21%)
Dec 29, 2021 7.870 7.870 7.410 7.460 55,456 -0.28(-3.62%)
Dec 28, 2021 7.850 8.150 7.740 7.740 27,089 -0.21(-2.64%)
Dec 27, 2021 8.180 8.200 7.950 7.950 27,053 +0.04(+0.51%)
Dec 23, 2021 7.740 8.240 7.740 7.910 36,509 +0.12(+1.54%)
Dec 22, 2021 7.900 8.110 7.710 7.790 34,785 -0.06(-0.76%)
Dec 21, 2021 7.620 7.904 7.500 7.850 37,589 +0.13(+1.68%)
Dec 20, 2021 7.710 7.900 7.600 7.720 13,612 -0.26(-3.26%)
Dec 17, 2021 7.440 7.980 7.440 7.980 14,885 +0.31(+4.04%)
Dec 16, 2021 8.020 8.100 7.300 7.670 70,269 -0.22(-2.79%)
Dec 15, 2021 7.400 8.000 7.320 7.890 52,774 +0.39(+5.20%)
Dec 14, 2021 7.690 7.790 7.478 7.500 43,761 -0.33(-4.21%)
Dec 13, 2021 7.520 7.850 7.420 7.830 54,176 +0.31(+4.12%)
Dec 10, 2021 7.800 7.830 7.460 7.520 36,127 -0.25(-3.22%)
Dec 09, 2021 8.180 8.210 7.710 7.770 47,577 -0.42(-5.13%)
Dec 08, 2021 8.470 8.600 8.130 8.190 22,134 -0.28(-3.31%)
Dec 07, 2021 7.870 8.640 7.870 8.470 64,681 +0.61(+7.76%)
Dec 06, 2021 8.070 8.116 7.660 7.860 49,669 -0.23(-2.84%)
Dec 03, 2021 8.230 8.480 7.616 8.090 111,287 -0.02(-0.25%)
Dec 02, 2021 8.390 8.550 8.000 8.110 61,829 -0.40(-4.70%)
Dec 01, 2021 8.860 9.291 8.420 8.510 61,998 -0.05(-0.58%)
Nov 30, 2021 9.210 9.250 8.531 8.560 88,008 -0.71(-7.66%)
Nov 29, 2021 9.590 9.590 9.050 9.270 40,529 +0.03(+0.32%)
Nov 26, 2021 9.390 9.395 9.150 9.240 25,334 -0.21(-2.22%)
Nov 24, 2021 9.520 9.560 9.293 9.450 51,270 -0.07(-0.74%)
Nov 23, 2021 8.760 9.580 8.760 9.520 57,931 +0.82(+9.43%)
Nov 22, 2021 9.450 9.480 8.620 8.700 87,577 -0.67(-7.15%)
Nov 19, 2021 9.310 9.610 9.120 9.370 68,682 +0.14(+1.52%)
Nov 18, 2021 9.800 9.300 9.210 9.230 113,506 -0.56(-5.72%)
Nov 17, 2021 9.980 10.09 9.680 9.790 91,366 -0.17(-1.71%)
Nov 16, 2021 9.890 10.12 9.813 9.960 85,279 -0.17(-1.68%)
Nov 15, 2021 10.08 10.25 10.00 10.13 130,316 +0.12(+1.20%)
Nov 12, 2021 9.450 10.13 9.450 10.01 193,990 +0.78(+8.45%)
Nov 11, 2021 10.95 10.98 9.130 9.230 370,135 -1.52(-14.14%)
Nov 10, 2021 11.98 10.51 10.75 242,962 -0.50(-4.44%)
Nov 09, 2021 10.97 11.50 10.97 11.25 250,698 +0.32(+2.93%)
Nov 08, 2021 10.10 10.98 10.10 10.93 263,909 +0.99(+9.96%)
Nov 05, 2021 9.560 10.24 9.560 9.940 126,579 +0.34(+3.54%)
Nov 04, 2021 10.00 10.00 9.440 9.600 127,517 +0.05(+0.52%)
Nov 03, 2021 9.470 9.760 9.351 9.550 126,753 +0.22(+2.36%)
Nov 02, 2021 10.11 10.15 9.210 9.330 188,556 -0.67(-6.70%)
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.