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: 4:10 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, 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%)
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.