Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valens Semiconductor Ltd (NY: VLN )

2.600 +0.010 (+0.39%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 23, 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 (%)
Oct 31, 2022 3.830 3.835 3.625 3.750 57,242 -0.10(-2.60%)
Oct 28, 2022 3.600 3.980 3.500 3.850 190,057 +0.26(+7.24%)
Oct 27, 2022 3.530 3.660 3.520 3.590 94,472 +0.06(+1.70%)
Oct 26, 2022 3.400 3.626 3.400 3.530 48,179 +0.10(+2.92%)
Oct 25, 2022 3.290 3.540 3.250 3.430 148,264 +0.11(+3.31%)
Oct 24, 2022 3.260 3.330 3.110 3.320 58,292 +0.04(+1.22%)
Oct 21, 2022 3.400 3.400 3.160 3.280 229,451 -0.12(-3.53%)
Oct 20, 2022 3.480 3.480 3.360 3.400 81,002 -0.12(-3.41%)
Oct 19, 2022 3.550 3.670 3.460 3.520 36,530 -0.04(-1.12%)
Oct 18, 2022 3.690 3.730 3.500 3.560 141,623 -0.11(-3.00%)
Oct 17, 2022 3.600 3.730 3.560 3.670 96,954 +0.08(+2.23%)
Oct 14, 2022 3.820 3.920 3.577 3.590 212,023 -0.30(-7.71%)
Oct 13, 2022 3.830 3.960 3.700 3.890 113,975 -0.05(-1.27%)
Oct 12, 2022 3.990 4.067 3.890 3.940 74,074 -0.05(-1.25%)
Oct 11, 2022 3.980 4.150 3.860 3.990 51,965 -0.03(-0.75%)
Oct 10, 2022 4.200 4.200 4.000 4.020 105,332 -0.23(-5.41%)
Oct 07, 2022 4.280 4.350 4.150 4.250 77,496 -0.03(-0.70%)
Oct 06, 2022 4.450 4.560 4.270 4.280 121,133 -0.20(-4.46%)
Oct 05, 2022 4.400 4.556 4.330 4.480 104,593 +0.02(+0.45%)
Oct 04, 2022 4.430 4.516 4.295 4.460 70,245 +0.10(+2.29%)
Oct 03, 2022 4.250 4.400 4.250 4.360 103,130 +0.17(+4.06%)
Sep 30, 2022 4.160 4.430 4.160 4.190 169,632 +0.00(+0.00%)
Sep 29, 2022 4.010 4.210 3.940 4.190 187,957 +0.20(+5.01%)
Sep 28, 2022 3.930 4.010 3.720 3.990 68,615 +0.22(+5.84%)
Sep 27, 2022 3.880 3.985 3.720 3.770 133,413 -0.06(-1.57%)
Sep 26, 2022 3.820 4.100 3.820 3.830 83,390 -0.10(-2.54%)
Sep 23, 2022 4.140 4.140 3.850 3.930 112,793 -0.33(-7.75%)
Sep 22, 2022 4.450 4.450 4.190 4.260 120,680 -0.14(-3.18%)
Sep 21, 2022 4.470 4.540 4.350 4.400 102,113 -0.01(-0.23%)
Sep 20, 2022 4.290 4.450 4.290 4.410 205,848 +0.08(+1.85%)
Sep 19, 2022 4.390 4.450 4.255 4.330 69,366 +0.06(+1.41%)
Sep 16, 2022 4.150 4.420 4.120 4.270 153,797 -0.02(-0.47%)
Sep 15, 2022 4.270 4.370 4.240 4.290 86,465 +0.05(+1.18%)
Sep 14, 2022 4.350 4.350 4.120 4.240 77,814 -0.04(-0.93%)
Sep 13, 2022 4.270 4.470 4.260 4.280 168,121 -0.12(-2.73%)
Sep 12, 2022 4.300 4.490 4.300 4.400 121,656 +0.08(+1.85%)
Sep 09, 2022 4.500 4.590 4.280 4.320 213,250 -0.05(-1.14%)
Sep 08, 2022 4.280 4.520 4.280 4.370 188,212 +0.09(+2.10%)
Sep 07, 2022 4.210 4.330 4.210 4.280 47,328 +0.04(+0.94%)
Sep 06, 2022 3.940 4.400 3.860 4.240 268,590 +0.33(+8.44%)
Sep 02, 2022 3.770 3.990 3.770 3.910 155,020 +0.12(+3.17%)
Sep 01, 2022 3.750 3.940 3.730 3.790 240,417 -0.06(-1.56%)
Aug 31, 2022 4.210 4.252 3.790 3.850 274,296 -0.41(-9.62%)
Aug 30, 2022 4.400 4.460 4.100 4.260 286,860 -0.09(-2.07%)
Aug 29, 2022 4.350 4.515 4.300 4.350 203,968 -0.03(-0.68%)
Aug 26, 2022 4.360 4.500 4.210 4.380 184,045 -0.08(-1.79%)
Aug 25, 2022 4.480 4.570 4.400 4.460 179,115 +0.05(+1.13%)
Aug 24, 2022 4.440 4.550 4.350 4.410 137,978 -0.04(-0.90%)
Aug 23, 2022 4.140 4.520 4.108 4.450 188,784 +0.36(+8.80%)
Aug 22, 2022 4.150 4.160 3.882 4.090 80,993 -0.15(-3.54%)
Aug 19, 2022 4.580 4.620 4.140 4.240 104,379 -0.35(-7.63%)
Aug 18, 2022 4.350 5.000 4.322 4.590 539,930 +0.30(+6.99%)
Aug 17, 2022 3.910 4.300 3.910 4.290 1,388,189 +0.39(+10.00%)
Aug 16, 2022 3.850 3.900 3.760 3.900 186,856 +0.11(+2.90%)
Aug 15, 2022 3.770 3.822 3.740 3.790 98,958 +0.02(+0.53%)
Aug 12, 2022 3.870 3.900 3.750 3.770 65,725 -0.03(-0.79%)
Aug 11, 2022 3.950 3.990 3.750 3.800 81,648 +0.00(+0.00%)
Aug 10, 2022 4.130 4.130 3.660 3.800 199,248 +0.00(+0.00%)
Aug 09, 2022 4.000 4.000 3.610 3.800 69,168 -0.07(-1.81%)
Aug 08, 2022 4.000 4.054 3.770 3.870 79,026 -0.09(-2.27%)
Aug 05, 2022 3.820 3.970 3.740 3.960 50,162 +0.11(+2.86%)
Aug 04, 2022 3.830 3.910 3.760 3.850 58,638 -0.06(-1.53%)
Aug 03, 2022 3.860 3.950 3.810 3.910 128,058 +0.12(+3.17%)
Aug 02, 2022 3.620 3.900 3.620 3.790 60,111 +0.13(+3.55%)
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.