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

Valens Semiconductor Ltd (NY: VLN )

2.720 +0.110 (+4.21%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2022 4.080 4.660 4.080 4.600 379,827 +0.44(+10.58%)
Nov 29, 2022 4.060 4.250 4.060 4.160 99,291 +0.01(+0.24%)
Nov 28, 2022 4.200 4.200 4.090 4.150 87,966 -0.10(-2.35%)
Nov 25, 2022 3.950 4.290 3.860 4.250 179,651 +0.33(+8.42%)
Nov 23, 2022 3.910 3.970 3.770 3.920 236,609 +0.00(+0.00%)
Nov 22, 2022 3.990 4.000 3.610 3.920 282,705 +0.03(+0.77%)
Nov 21, 2022 3.890 3.969 3.770 3.890 109,883 +0.01(+0.26%)
Nov 18, 2022 3.700 3.935 3.700 3.880 64,012 +0.22(+6.01%)
Nov 17, 2022 3.750 3.820 3.570 3.660 56,350 -0.04(-1.08%)
Nov 16, 2022 3.920 3.930 3.670 3.700 43,102 -0.27(-6.80%)
Nov 15, 2022 3.800 4.020 3.800 3.970 72,518 +0.19(+5.03%)
Nov 14, 2022 3.990 3.990 3.700 3.780 87,086 -0.23(-5.74%)
Nov 11, 2022 3.900 4.095 3.900 4.010 33,989 +0.03(+0.75%)
Nov 10, 2022 3.920 4.150 3.920 3.980 215,153 +0.11(+2.84%)
Nov 09, 2022 3.990 4.200 3.835 3.870 198,709 -0.03(-0.77%)
Nov 08, 2022 3.850 3.900 3.780 3.900 150,495 +0.09(+2.36%)
Nov 07, 2022 3.830 3.957 3.670 3.810 91,315 +0.06(+1.60%)
Nov 04, 2022 4.050 4.050 3.530 3.750 42,083 -0.24(-6.02%)
Nov 03, 2022 3.320 4.000 3.320 3.990 320,113 +0.62(+18.40%)
Nov 02, 2022 3.660 3.660 3.310 3.370 204,492 -0.35(-9.41%)
Nov 01, 2022 3.730 3.830 3.600 3.720 62,308 -0.03(-0.80%)
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%)
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.