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

Valens Semiconductor Ltd (NY: VLN )

2.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2021 7.440 7.750 7.310 7.700 51,341 +0.15(+1.99%)
Dec 30, 2021 7.320 7.715 7.080 7.550 59,684 +0.09(+1.21%)
Dec 29, 2021 7.870 7.870 7.410 7.460 55,456 -0.28(-3.62%)
Dec 28, 2021 7.850 8.150 7.740 7.740 27,089 -0.21(-2.64%)
Dec 27, 2021 8.180 8.200 7.950 7.950 27,053 +0.04(+0.51%)
Dec 23, 2021 7.740 8.240 7.740 7.910 36,509 +0.12(+1.54%)
Dec 22, 2021 7.900 8.110 7.710 7.790 34,785 -0.06(-0.76%)
Dec 21, 2021 7.620 7.904 7.500 7.850 37,589 +0.13(+1.68%)
Dec 20, 2021 7.710 7.900 7.600 7.720 13,612 -0.26(-3.26%)
Dec 17, 2021 7.440 7.980 7.440 7.980 14,885 +0.31(+4.04%)
Dec 16, 2021 8.020 8.100 7.300 7.670 70,269 -0.22(-2.79%)
Dec 15, 2021 7.400 8.000 7.320 7.890 52,774 +0.39(+5.20%)
Dec 14, 2021 7.690 7.790 7.478 7.500 43,761 -0.33(-4.21%)
Dec 13, 2021 7.520 7.850 7.420 7.830 54,176 +0.31(+4.12%)
Dec 10, 2021 7.800 7.830 7.460 7.520 36,127 -0.25(-3.22%)
Dec 09, 2021 8.180 8.210 7.710 7.770 47,577 -0.42(-5.13%)
Dec 08, 2021 8.470 8.600 8.130 8.190 22,134 -0.28(-3.31%)
Dec 07, 2021 7.870 8.640 7.870 8.470 64,681 +0.61(+7.76%)
Dec 06, 2021 8.070 8.116 7.660 7.860 49,669 -0.23(-2.84%)
Dec 03, 2021 8.230 8.480 7.616 8.090 111,287 -0.02(-0.25%)
Dec 02, 2021 8.390 8.550 8.000 8.110 61,829 -0.40(-4.70%)
Dec 01, 2021 8.860 9.291 8.420 8.510 61,998 -0.05(-0.58%)
Nov 30, 2021 9.210 9.250 8.531 8.560 88,008 -0.71(-7.66%)
Nov 29, 2021 9.590 9.590 9.050 9.270 40,529 +0.03(+0.32%)
Nov 26, 2021 9.390 9.395 9.150 9.240 25,334 -0.21(-2.22%)
Nov 24, 2021 9.520 9.560 9.293 9.450 51,270 -0.07(-0.74%)
Nov 23, 2021 8.760 9.580 8.760 9.520 57,931 +0.82(+9.43%)
Nov 22, 2021 9.450 9.480 8.620 8.700 87,577 -0.67(-7.15%)
Nov 19, 2021 9.310 9.610 9.120 9.370 68,682 +0.14(+1.52%)
Nov 18, 2021 9.800 9.300 9.210 9.230 113,506 -0.56(-5.72%)
Nov 17, 2021 9.980 10.09 9.680 9.790 91,366 -0.17(-1.71%)
Nov 16, 2021 9.890 10.12 9.813 9.960 85,279 -0.17(-1.68%)
Nov 15, 2021 10.08 10.25 10.00 10.13 130,316 +0.12(+1.20%)
Nov 12, 2021 9.450 10.13 9.450 10.01 193,990 +0.78(+8.45%)
Nov 11, 2021 10.95 10.98 9.130 9.230 370,135 -1.52(-14.14%)
Nov 10, 2021 11.98 10.51 10.75 242,962 -0.50(-4.44%)
Nov 09, 2021 10.97 11.50 10.97 11.25 250,698 +0.32(+2.93%)
Nov 08, 2021 10.10 10.98 10.10 10.93 263,909 +0.99(+9.96%)
Nov 05, 2021 9.560 10.24 9.560 9.940 126,579 +0.34(+3.54%)
Nov 04, 2021 10.00 10.00 9.440 9.600 127,517 +0.05(+0.52%)
Nov 03, 2021 9.470 9.760 9.351 9.550 126,753 +0.22(+2.36%)
Nov 02, 2021 10.11 10.15 9.210 9.330 188,556 -0.67(-6.70%)
Nov 01, 2021 9.200 10.00 9.505 10.00 229,033 +0.81(+8.81%)
Oct 29, 2021 9.220 9.491 9.005 9.190 126,968 +0.10(+1.10%)
Oct 28, 2021 9.000 9.490 8.760 9.090 226,471 +0.37(+4.24%)
Oct 27, 2021 9.620 9.720 8.570 8.720 344,612 -0.88(-9.17%)
Oct 26, 2021 8.000 9.900 9.600 1,013,273 +1.64(+20.60%)
Oct 25, 2021 8.120 8.300 7.750 7.960 281,064 +0.41(+5.43%)
Oct 22, 2021 7.870 7.930 7.340 7.550 181,181 -0.12(-1.56%)
Oct 21, 2021 7.390 7.690 7.280 7.670 149,889 +0.10(+1.32%)
Oct 20, 2021 7.200 7.605 7.200 7.570 286,589 +0.37(+5.14%)
Oct 19, 2021 7.290 7.450 7.160 7.200 112,847 -0.16(-2.17%)
Oct 18, 2021 7.990 8.170 7.260 7.360 275,913 -0.65(-8.11%)
Oct 15, 2021 7.890 8.330 7.830 8.010 151,228 -0.01(-0.12%)
Oct 14, 2021 8.690 8.790 7.820 8.020 228,270 -0.60(-6.96%)
Oct 13, 2021 8.450 8.964 7.670 8.620 491,575 -0.14(-1.60%)
Oct 12, 2021 7.550 9.480 7.400 8.760 1,373,884 +1.36(+18.38%)
Oct 11, 2021 7.500 7.690 7.351 7.400 106,330 +0.08(+1.09%)
Oct 08, 2021 6.920 7.750 6.800 7.320 268,994 +0.37(+5.32%)
Oct 07, 2021 6.340 7.060 6.200 6.950 388,772 +0.70(+11.20%)
Oct 06, 2021 6.600 6.620 6.130 6.250 524,460 +0.10(+1.63%)
Oct 05, 2021 6.720 6.720 6.120 6.150 221,859 -0.74(-10.74%)
Oct 04, 2021 6.610 6.900 6.600 6.890 256,556 +0.30(+4.55%)
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.