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 (%)
May 24, 2024 2.630 2.780 2.620 2.720 505,730 +0.11(+4.21%)
May 23, 2024 2.600 2.630 2.570 2.610 564,206 +0.02(+0.77%)
May 22, 2024 2.560 2.620 2.490 2.590 316,925 +0.04(+1.57%)
May 21, 2024 2.560 2.600 2.540 2.550 119,786 -0.02(-0.78%)
May 20, 2024 2.560 2.580 2.520 2.570 178,333 +0.03(+1.18%)
May 17, 2024 2.540 2.560 2.495 2.540 242,057 +0.01(+0.40%)
May 16, 2024 2.450 2.600 2.450 2.530 583,781 +0.06(+2.43%)
May 15, 2024 2.420 2.490 2.420 2.470 689,795 +0.02(+0.82%)
May 14, 2024 2.450 2.500 2.440 2.450 233,193 +0.01(+0.41%)
May 13, 2024 2.410 2.460 2.410 2.440 276,282 -0.02(-0.81%)
May 10, 2024 2.410 2.470 2.410 2.460 371,877 -0.01(-0.40%)
May 09, 2024 2.400 2.490 2.400 2.470 371,412 +0.02(+0.82%)
May 08, 2024 2.470 2.470 2.410 2.450 335,519 +0.00(+0.00%)
May 07, 2024 2.480 2.480 2.410 2.450 391,146 +0.03(+1.24%)
May 06, 2024 2.420 2.480 2.400 2.420 265,351 +0.01(+0.41%)
May 03, 2024 2.360 2.410 2.350 2.410 418,464 +0.06(+2.55%)
May 02, 2024 2.370 2.370 2.328 2.350 385,130 -0.01(-0.42%)
May 01, 2024 2.390 2.390 2.340 2.360 303,586 +0.00(+0.00%)
Apr 30, 2024 2.370 2.370 2.340 2.360 280,732 +0.00(+0.00%)
Apr 29, 2024 2.340 2.380 2.320 2.360 567,003 +0.03(+1.29%)
Apr 26, 2024 2.420 2.470 2.320 2.330 374,224 -0.09(-3.72%)
Apr 25, 2024 2.390 2.420 2.390 2.420 336,141 +0.03(+1.26%)
Apr 24, 2024 2.400 2.460 2.385 2.390 381,040 -0.01(-0.42%)
Apr 23, 2024 2.370 2.420 2.340 2.400 547,196 +0.06(+2.56%)
Apr 22, 2024 2.330 2.369 2.270 2.340 643,092 -0.01(-0.43%)
Apr 19, 2024 2.320 2.380 2.320 2.350 358,787 -0.01(-0.42%)
Apr 18, 2024 2.340 2.380 2.330 2.360 224,705 -0.01(-0.42%)
Apr 17, 2024 2.360 2.410 2.360 2.370 268,561 +0.00(+0.00%)
Apr 16, 2024 2.350 2.395 2.290 2.370 425,496 -0.03(-1.25%)
Apr 15, 2024 2.470 2.500 2.270 2.400 252,566 -0.07(-2.83%)
Apr 12, 2024 2.470 2.490 2.380 2.470 1,451,250 -0.01(-0.40%)
Apr 11, 2024 2.450 2.490 2.440 2.480 96,919 +0.04(+1.64%)
Apr 10, 2024 2.390 2.460 2.350 2.440 236,903 -0.01(-0.41%)
Apr 09, 2024 2.500 2.510 2.400 2.450 171,100 -0.04(-1.61%)
Apr 08, 2024 2.430 2.520 2.430 2.490 226,098 +0.03(+1.22%)
Apr 05, 2024 2.440 2.496 2.430 2.460 294,071 +0.00(+0.00%)
Apr 04, 2024 2.440 2.480 2.420 2.460 263,374 +0.03(+1.23%)
Apr 03, 2024 2.340 2.450 2.330 2.430 232,242 +0.02(+0.83%)
Apr 02, 2024 2.370 2.410 2.360 2.410 184,311 +0.00(+0.00%)
Apr 01, 2024 2.390 2.450 2.340 2.410 438,728 +0.06(+2.55%)
Mar 28, 2024 2.390 2.390 2.320 2.350 133,631 +0.00(+0.00%)
Mar 27, 2024 2.270 2.365 2.205 2.350 374,955 +0.08(+3.52%)
Mar 26, 2024 2.180 2.270 2.160 2.270 265,749 +0.08(+3.65%)
Mar 25, 2024 2.100 2.205 2.080 2.190 441,795 +0.09(+4.29%)
Mar 22, 2024 2.000 2.100 2.000 2.100 262,070 +0.05(+2.44%)
Mar 21, 2024 2.000 2.070 1.990 2.050 362,790 +0.05(+2.50%)
Mar 20, 2024 2.020 2.025 1.960 2.000 255,980 -0.02(-0.99%)
Mar 19, 2024 2.020 2.045 1.990 2.020 146,892 +0.00(+0.00%)
Mar 18, 2024 1.990 2.050 1.960 2.020 240,330 +0.06(+3.06%)
Mar 15, 2024 2.000 2.002 1.951 1.960 167,217 -0.03(-1.51%)
Mar 14, 2024 2.020 2.040 1.910 1.990 490,036 -0.05(-2.45%)
Mar 13, 2024 2.100 2.100 2.020 2.040 263,843 -0.06(-2.86%)
Mar 12, 2024 2.150 2.150 2.050 2.100 220,907 -0.02(-0.94%)
Mar 11, 2024 2.190 2.200 2.110 2.120 221,286 -0.07(-3.20%)
Mar 08, 2024 2.180 2.210 2.160 2.190 199,572 +0.00(+0.00%)
Mar 07, 2024 2.190 2.230 2.180 2.190 145,938 -0.05(-2.23%)
Mar 06, 2024 2.230 2.290 2.180 2.240 226,684 +0.01(+0.45%)
Mar 05, 2024 2.320 2.330 2.200 2.230 355,592 -0.08(-3.46%)
Mar 04, 2024 2.200 2.310 2.160 2.310 288,630 +0.15(+6.94%)
Mar 01, 2024 2.260 2.275 2.130 2.160 278,309 -0.08(-3.57%)
Feb 29, 2024 2.280 2.370 2.235 2.240 180,707 -0.13(-5.49%)
Feb 28, 2024 2.350 2.420 2.220 2.370 401,085 +0.01(+0.42%)
Feb 27, 2024 2.280 2.380 2.250 2.360 253,602 +0.07(+3.06%)
Feb 26, 2024 2.290 2.315 2.220 2.290 182,071 +0.00(+0.00%)
Feb 23, 2024 2.350 2.360 2.110 2.290 369,337 -0.06(-2.55%)
Feb 22, 2024 2.540 2.540 2.350 2.350 248,862 -0.19(-7.48%)
Feb 21, 2024 2.560 2.560 2.390 2.540 312,612 -0.02(-0.78%)
Feb 20, 2024 2.500 2.580 2.500 2.560 342,844 +0.02(+0.79%)
Feb 16, 2024 2.600 2.620 2.460 2.540 191,443 -0.03(-1.17%)
Feb 15, 2024 2.440 2.610 2.430 2.570 951,910 +0.17(+7.08%)
Feb 14, 2024 2.350 2.420 2.320 2.400 401,187 +0.09(+3.90%)
Feb 13, 2024 2.320 2.400 2.280 2.310 238,272 -0.12(-4.94%)
Feb 12, 2024 2.330 2.430 2.320 2.430 858,678 +0.12(+5.19%)
Feb 09, 2024 2.240 2.315 2.220 2.310 150,598 +0.05(+2.21%)
Feb 08, 2024 2.230 2.270 2.220 2.260 263,735 +0.05(+2.26%)
Feb 07, 2024 2.260 2.260 2.190 2.210 76,684 -0.05(-2.21%)
Feb 06, 2024 2.240 2.265 2.160 2.260 77,161 +0.04(+1.80%)
Feb 05, 2024 2.230 2.270 2.160 2.220 148,264 -0.04(-1.77%)
Feb 02, 2024 2.340 2.340 2.250 2.260 103,037 -0.06(-2.59%)
Feb 01, 2024 2.310 2.340 2.235 2.320 172,600 +0.00(+0.00%)
Jan 31, 2024 2.400 2.400 2.290 2.320 204,428 -0.06(-2.52%)
Jan 30, 2024 2.340 2.420 2.280 2.380 139,941 +0.05(+2.15%)
Jan 29, 2024 2.400 2.400 2.320 2.330 144,288 +0.00(+0.00%)
Jan 26, 2024 2.360 2.400 2.280 2.330 107,838 +0.01(+0.43%)
Jan 25, 2024 2.350 2.370 2.320 2.320 77,222 -0.01(-0.43%)
Jan 24, 2024 2.350 2.389 2.290 2.330 171,830 +0.04(+1.75%)
Jan 23, 2024 2.050 2.300 2.050 2.290 193,334 +0.26(+12.81%)
Jan 22, 2024 2.020 2.099 2.000 2.030 285,249 +0.03(+1.50%)
Jan 19, 2024 2.080 2.080 1.980 2.000 343,818 +0.00(+0.00%)
Jan 18, 2024 2.100 2.110 1.980 2.000 1,023,045 -0.12(-5.66%)
Jan 17, 2024 2.220 2.220 2.110 2.120 434,619 -0.14(-6.19%)
Jan 16, 2024 2.410 2.450 2.220 2.260 449,553 -0.12(-5.04%)
Jan 12, 2024 2.500 2.535 2.340 2.380 218,273 -0.12(-4.80%)
Jan 11, 2024 2.420 2.510 2.400 2.500 161,016 +0.04(+1.63%)
Jan 10, 2024 2.370 2.510 2.320 2.460 314,618 +0.09(+3.80%)
Jan 09, 2024 2.400 2.410 2.350 2.370 139,687 -0.06(-2.47%)
Jan 08, 2024 2.440 2.440 2.350 2.430 178,015 +0.02(+0.83%)
Jan 05, 2024 2.390 2.414 2.330 2.410 108,810 -0.01(-0.41%)
Jan 04, 2024 2.430 2.430 2.360 2.420 75,165 +0.02(+0.83%)
Jan 03, 2024 2.380 2.430 2.350 2.400 141,006 -0.02(-0.83%)
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.