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

Valens Semiconductor Ltd (NY: VLN )

2.540 +0.010 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2022 2.850 2.888 2.710 2.750 242,072 -0.06(-2.14%)
May 27, 2022 2.800 2.910 2.760 2.810 121,772 -0.01(-0.35%)
May 26, 2022 2.790 2.930 2.780 2.820 142,919 +0.04(+1.62%)
May 25, 2022 2.900 2.940 2.760 2.775 71,259 -0.06(-1.94%)
May 24, 2022 2.960 2.960 2.770 2.830 97,135 -0.16(-5.35%)
May 23, 2022 2.970 3.025 2.800 2.990 118,833 +0.03(+1.01%)
May 20, 2022 2.860 3.199 2.830 2.960 152,051 +0.21(+7.64%)
May 19, 2022 3.000 3.100 2.725 2.750 264,944 -0.15(-5.17%)
May 18, 2022 3.410 3.500 2.790 2.900 255,286 -0.35(-10.77%)
May 17, 2022 3.810 3.820 3.070 3.250 282,124 -0.46(-12.40%)
May 16, 2022 3.780 3.820 3.550 3.710 132,904 -0.08(-2.24%)
May 13, 2022 3.230 3.840 3.220 3.795 99,459 +0.56(+17.49%)
May 12, 2022 3.070 3.290 3.065 3.230 38,676 +0.08(+2.54%)
May 11, 2022 3.350 3.474 3.120 3.150 37,045 -0.17(-5.12%)
May 10, 2022 3.150 3.490 3.150 3.320 59,067 +0.14(+4.40%)
May 09, 2022 3.120 3.370 3.120 3.180 87,906 -0.17(-5.07%)
May 06, 2022 3.450 3.550 3.330 3.350 27,479 -0.21(-5.90%)
May 05, 2022 3.510 3.600 3.450 3.560 12,830 +0.03(+0.85%)
May 04, 2022 3.570 3.570 3.470 3.530 20,788 +0.05(+1.44%)
May 03, 2022 3.500 3.600 3.410 3.480 57,815 -0.11(-3.06%)
May 02, 2022 3.700 3.700 3.500 3.590 111,425 -0.22(-5.77%)
Apr 29, 2022 3.670 3.940 3.670 3.810 11,282 +0.06(+1.60%)
Apr 28, 2022 3.500 3.800 3.430 3.750 164,301 +0.07(+1.90%)
Apr 27, 2022 3.800 3.895 3.660 3.680 26,911 -0.10(-2.65%)
Apr 26, 2022 4.000 4.000 3.750 3.780 44,951 -0.17(-4.30%)
Apr 25, 2022 3.940 4.041 3.859 3.950 7,987 -0.09(-2.23%)
Apr 22, 2022 4.190 4.200 3.960 4.040 93,613 -0.11(-2.65%)
Apr 21, 2022 4.270 4.294 4.010 4.150 53,253 +0.11(+2.72%)
Apr 20, 2022 4.010 4.180 4.010 4.040 48,914 +0.03(+0.75%)
Apr 19, 2022 4.150 4.400 3.890 4.010 306,953 -0.37(-8.45%)
Apr 18, 2022 4.700 4.750 4.260 4.380 101,907 -0.41(-8.56%)
Apr 14, 2022 4.900 4.912 4.790 4.790 6,808 -0.09(-1.89%)
Apr 13, 2022 4.900 4.933 4.290 4.883 50,326 -0.07(-1.36%)
Apr 12, 2022 5.050 5.350 4.920 4.950 19,084 -0.10(-1.98%)
Apr 11, 2022 5.200 5.250 5.050 5.050 19,197 -0.05(-0.98%)
Apr 08, 2022 5.180 5.250 5.050 5.100 16,533 -0.08(-1.54%)
Apr 07, 2022 5.000 5.200 5.000 5.180 40,224 +0.09(+1.77%)
Apr 06, 2022 5.200 5.210 5.002 5.090 18,257 -0.11(-2.12%)
Apr 05, 2022 5.040 5.233 5.040 5.200 35,850 +0.05(+0.97%)
Apr 04, 2022 5.000 5.452 4.930 5.150 102,709 +0.05(+0.98%)
Apr 01, 2022 5.180 5.230 5.100 5.100 77,584 -0.16(-3.04%)
Mar 31, 2022 5.500 5.768 5.200 5.260 96,845 -0.34(-6.07%)
Mar 30, 2022 5.900 6.000 5.500 5.600 70,761 -0.35(-5.88%)
Mar 29, 2022 6.000 6.050 5.800 5.950 83,888 -0.15(-2.46%)
Mar 28, 2022 5.850 6.230 5.600 6.100 264,645 -0.83(-11.98%)
Mar 25, 2022 6.600 6.950 6.450 6.930 14,548 +0.38(+5.80%)
Mar 24, 2022 6.340 6.550 6.150 6.550 10,962 +0.32(+5.18%)
Mar 23, 2022 6.200 6.470 6.060 6.227 14,539 -0.01(-0.20%)
Mar 22, 2022 7.050 7.050 5.730 6.240 53,247 -0.21(-3.26%)
Mar 21, 2022 6.790 6.790 6.305 6.450 32,886 -0.16(-2.42%)
Mar 18, 2022 6.400 6.610 6.010 6.610 33,514 +0.67(+11.28%)
Mar 17, 2022 5.900 6.126 5.790 5.940 33,499 +0.06(+1.02%)
Mar 16, 2022 5.790 5.881 5.510 5.880 37,453 +0.16(+2.80%)
Mar 15, 2022 5.750 5.750 5.570 5.720 9,797 +0.01(+0.18%)
Mar 14, 2022 6.080 6.100 5.500 5.710 16,836 +0.13(+2.33%)
Mar 11, 2022 6.330 6.462 5.520 5.580 27,021 -0.25(-4.29%)
Mar 10, 2022 5.560 5.910 5.560 5.830 11,389 +0.16(+2.82%)
Mar 09, 2022 5.800 5.800 5.590 5.670 12,090 -0.07(-1.22%)
Mar 08, 2022 5.700 5.750 5.402 5.740 21,830 +0.14(+2.50%)
Mar 07, 2022 5.750 5.910 5.410 5.600 21,334 -0.05(-0.88%)
Mar 04, 2022 5.980 6.000 5.520 5.650 24,432 -0.42(-6.92%)
Mar 03, 2022 6.200 6.215 6.000 6.070 12,045 -0.02(-0.33%)
Mar 02, 2022 6.760 6.760 6.000 6.090 48,711 -0.32(-4.99%)
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.