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 +0.040 (+1.57%)
Official Closing 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 (%)
Jun 30, 2022 3.400 3.590 3.386 3.480 58,672 -0.07(-1.97%)
Jun 29, 2022 3.650 3.720 3.420 3.550 67,660 -0.09(-2.47%)
Jun 28, 2022 3.600 3.820 3.600 3.640 187,905 +0.07(+1.96%)
Jun 27, 2022 3.450 3.660 3.400 3.570 128,066 +0.19(+5.62%)
Jun 24, 2022 3.250 3.410 3.250 3.380 58,153 +0.13(+4.00%)
Jun 23, 2022 3.490 3.510 3.250 3.250 183,956 -0.23(-6.61%)
Jun 22, 2022 3.420 3.500 3.360 3.480 92,978 +0.16(+4.82%)
Jun 21, 2022 3.160 3.410 3.080 3.320 123,454 +0.16(+5.06%)
Jun 17, 2022 3.080 3.220 3.070 3.160 126,308 +0.02(+0.64%)
Jun 16, 2022 3.220 3.278 3.030 3.140 89,524 -0.07(-2.18%)
Jun 15, 2022 3.100 3.250 3.030 3.210 51,982 +0.17(+5.59%)
Jun 14, 2022 2.980 3.060 2.980 3.040 60,584 +0.14(+4.83%)
Jun 13, 2022 3.100 3.140 2.850 2.900 175,632 -0.29(-9.09%)
Jun 10, 2022 3.250 3.350 3.030 3.190 93,372 -0.13(-3.92%)
Jun 09, 2022 3.170 3.760 3.170 3.320 410,368 +0.11(+3.43%)
Jun 08, 2022 3.270 3.270 3.165 3.210 27,655 -0.04(-1.23%)
Jun 07, 2022 3.200 3.340 3.155 3.250 50,898 +0.00(+0.00%)
Jun 06, 2022 3.400 3.415 3.150 3.250 80,848 -0.04(-1.22%)
Jun 03, 2022 3.010 3.343 3.010 3.290 84,107 +0.22(+7.17%)
Jun 02, 2022 2.800 3.080 2.770 3.070 189,700 +0.29(+10.43%)
Jun 01, 2022 2.780 2.864 2.760 2.780 86,941 +0.03(+1.09%)
May 31, 2022 2.850 2.888 2.710 2.750 242,072 -0.06(-2.14%)
May 27, 2022 2.800 2.910 2.760 2.810 121,772 -0.01(-0.35%)
May 26, 2022 2.790 2.930 2.780 2.820 142,919 +0.04(+1.62%)
May 25, 2022 2.900 2.940 2.760 2.775 71,259 -0.06(-1.94%)
May 24, 2022 2.960 2.960 2.770 2.830 97,135 -0.16(-5.35%)
May 23, 2022 2.970 3.025 2.800 2.990 118,833 +0.03(+1.01%)
May 20, 2022 2.860 3.199 2.830 2.960 152,051 +0.21(+7.64%)
May 19, 2022 3.000 3.100 2.725 2.750 264,944 -0.15(-5.17%)
May 18, 2022 3.410 3.500 2.790 2.900 255,286 -0.35(-10.77%)
May 17, 2022 3.810 3.820 3.070 3.250 282,124 -0.46(-12.40%)
May 16, 2022 3.780 3.820 3.550 3.710 132,904 -0.08(-2.24%)
May 13, 2022 3.230 3.840 3.220 3.795 99,459 +0.56(+17.49%)
May 12, 2022 3.070 3.290 3.065 3.230 38,676 +0.08(+2.54%)
May 11, 2022 3.350 3.474 3.120 3.150 37,045 -0.17(-5.12%)
May 10, 2022 3.150 3.490 3.150 3.320 59,067 +0.14(+4.40%)
May 09, 2022 3.120 3.370 3.120 3.180 87,906 -0.17(-5.07%)
May 06, 2022 3.450 3.550 3.330 3.350 27,479 -0.21(-5.90%)
May 05, 2022 3.510 3.600 3.450 3.560 12,830 +0.03(+0.85%)
May 04, 2022 3.570 3.570 3.470 3.530 20,788 +0.05(+1.44%)
May 03, 2022 3.500 3.600 3.410 3.480 57,815 -0.11(-3.06%)
May 02, 2022 3.700 3.700 3.500 3.590 111,425 -0.22(-5.77%)
Apr 29, 2022 3.670 3.940 3.670 3.810 11,282 +0.06(+1.60%)
Apr 28, 2022 3.500 3.800 3.430 3.750 164,301 +0.07(+1.90%)
Apr 27, 2022 3.800 3.895 3.660 3.680 26,911 -0.10(-2.65%)
Apr 26, 2022 4.000 4.000 3.750 3.780 44,951 -0.17(-4.30%)
Apr 25, 2022 3.940 4.041 3.859 3.950 7,987 -0.09(-2.23%)
Apr 22, 2022 4.190 4.200 3.960 4.040 93,613 -0.11(-2.65%)
Apr 21, 2022 4.270 4.294 4.010 4.150 53,253 +0.11(+2.72%)
Apr 20, 2022 4.010 4.180 4.010 4.040 48,914 +0.03(+0.75%)
Apr 19, 2022 4.150 4.400 3.890 4.010 306,953 -0.37(-8.45%)
Apr 18, 2022 4.700 4.750 4.260 4.380 101,907 -0.41(-8.56%)
Apr 14, 2022 4.900 4.912 4.790 4.790 6,808 -0.09(-1.89%)
Apr 13, 2022 4.900 4.933 4.290 4.883 50,326 -0.07(-1.36%)
Apr 12, 2022 5.050 5.350 4.920 4.950 19,084 -0.10(-1.98%)
Apr 11, 2022 5.200 5.250 5.050 5.050 19,197 -0.05(-0.98%)
Apr 08, 2022 5.180 5.250 5.050 5.100 16,533 -0.08(-1.54%)
Apr 07, 2022 5.000 5.200 5.000 5.180 40,224 +0.09(+1.77%)
Apr 06, 2022 5.200 5.210 5.002 5.090 18,257 -0.11(-2.12%)
Apr 05, 2022 5.040 5.233 5.040 5.200 35,850 +0.05(+0.97%)
Apr 04, 2022 5.000 5.452 4.930 5.150 102,709 +0.05(+0.98%)
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.