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 29, 2023 2.410 2.475 2.410 2.450 107,909 +0.01(+0.41%)
Dec 28, 2023 2.430 2.450 2.390 2.440 442,044 -0.02(-0.81%)
Dec 27, 2023 2.410 2.460 2.380 2.460 248,492 +0.05(+2.07%)
Dec 26, 2023 2.390 2.430 2.380 2.410 153,096 -0.01(-0.41%)
Dec 22, 2023 2.410 2.450 2.400 2.420 121,262 +0.03(+1.26%)
Dec 21, 2023 2.390 2.440 2.340 2.390 93,865 +0.01(+0.42%)
Dec 20, 2023 2.390 2.430 2.360 2.380 82,243 -0.01(-0.42%)
Dec 19, 2023 2.410 2.435 2.330 2.390 191,682 +0.01(+0.42%)
Dec 18, 2023 2.390 2.410 2.330 2.380 350,918 -0.01(-0.42%)
Dec 15, 2023 2.420 2.440 2.340 2.390 199,218 +0.01(+0.42%)
Dec 14, 2023 2.300 2.391 2.300 2.380 65,784 +0.07(+3.03%)
Dec 13, 2023 2.360 2.360 2.300 2.310 142,508 -0.05(-2.12%)
Dec 12, 2023 2.360 2.420 2.330 2.360 100,340 +0.00(+0.00%)
Dec 11, 2023 2.400 2.400 2.300 2.360 174,545 +0.01(+0.43%)
Dec 08, 2023 2.380 2.380 2.300 2.350 96,757 +0.00(+0.00%)
Dec 07, 2023 2.350 2.415 2.315 2.350 74,640 +0.01(+0.43%)
Dec 06, 2023 2.480 2.480 2.290 2.340 200,360 -0.09(-3.70%)
Dec 05, 2023 2.320 2.450 2.320 2.430 204,272 +0.07(+2.97%)
Dec 04, 2023 2.300 2.390 2.280 2.360 147,936 +0.04(+1.72%)
Dec 01, 2023 2.350 2.350 2.270 2.320 110,181 -0.03(-1.28%)
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%)
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.