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 30, 2022 5.000 5.540 4.891 5.370 891,997 +0.21(+4.07%)
Dec 29, 2022 5.160 5.260 5.160 5.160 265,912 +0.14(+2.79%)
Dec 28, 2022 4.970 5.040 4.850 5.020 234,815 +0.09(+1.83%)
Dec 27, 2022 4.890 4.980 4.710 4.930 165,462 +0.17(+3.57%)
Dec 23, 2022 4.700 4.900 4.500 4.760 179,879 +0.16(+3.48%)
Dec 22, 2022 5.040 5.040 4.550 4.600 165,668 -0.37(-7.44%)
Dec 21, 2022 4.840 5.000 4.840 4.970 64,488 +0.13(+2.69%)
Dec 20, 2022 4.940 5.060 4.790 4.840 141,618 -0.12(-2.42%)
Dec 19, 2022 4.820 4.990 4.670 4.960 121,430 +0.20(+4.20%)
Dec 16, 2022 4.630 4.780 4.520 4.760 119,079 +0.15(+3.25%)
Dec 15, 2022 4.750 4.750 4.570 4.610 242,319 -0.20(-4.16%)
Dec 14, 2022 5.550 5.570 4.760 4.810 395,880 -0.59(-10.93%)
Dec 13, 2022 5.220 5.480 5.040 5.400 600,676 +0.31(+6.09%)
Dec 12, 2022 5.110 5.190 5.010 5.090 342,510 +0.03(+0.59%)
Dec 09, 2022 4.790 5.220 4.750 5.060 352,799 +0.31(+6.53%)
Dec 08, 2022 4.970 5.150 4.750 4.750 264,434 -0.20(-4.04%)
Dec 07, 2022 4.930 5.235 4.930 4.950 485,768 -0.22(-4.26%)
Dec 06, 2022 5.250 5.546 4.980 5.170 800,522 -0.12(-2.27%)
Dec 05, 2022 5.200 5.510 5.120 5.290 771,315 +0.28(+5.59%)
Dec 02, 2022 5.000 5.170 4.880 5.010 714,741 +0.25(+5.25%)
Dec 01, 2022 4.500 5.080 4.500 4.760 677,202 +0.16(+3.48%)
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%)
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.