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 (%)
Jul 29, 2022 3.550 3.700 3.500 3.600 57,665 +0.10(+2.86%)
Jul 28, 2022 3.550 3.649 3.450 3.500 71,270 -0.24(-6.42%)
Jul 27, 2022 3.780 3.780 3.600 3.740 50,882 +0.11(+3.03%)
Jul 26, 2022 3.600 3.650 3.499 3.630 49,490 +0.04(+1.11%)
Jul 25, 2022 3.620 3.620 3.480 3.590 39,967 +0.04(+1.13%)
Jul 22, 2022 3.820 3.880 3.500 3.550 52,902 -0.28(-7.31%)
Jul 21, 2022 3.910 3.910 3.780 3.830 110,879 -0.08(-2.05%)
Jul 20, 2022 3.930 3.980 3.801 3.910 49,715 +0.06(+1.56%)
Jul 19, 2022 3.840 3.935 3.820 3.850 34,464 +0.00(+0.00%)
Jul 18, 2022 3.940 3.940 3.800 3.850 41,718 +0.00(+0.00%)
Jul 15, 2022 3.860 3.900 3.830 3.850 37,939 -0.01(-0.26%)
Jul 14, 2022 3.920 3.980 3.850 3.860 33,266 -0.11(-2.77%)
Jul 13, 2022 3.890 3.970 3.850 3.970 192,897 +0.04(+1.02%)
Jul 12, 2022 3.950 4.000 3.900 3.930 39,403 -0.04(-1.01%)
Jul 11, 2022 4.000 4.090 3.920 3.970 76,584 -0.03(-0.75%)
Jul 08, 2022 3.840 4.040 3.840 4.000 174,007 +0.23(+6.10%)
Jul 07, 2022 3.490 3.850 3.470 3.770 252,392 +0.24(+6.80%)
Jul 06, 2022 3.600 3.607 3.472 3.530 55,249 -0.05(-1.40%)
Jul 05, 2022 3.490 3.590 3.466 3.580 57,876 +0.13(+3.77%)
Jul 01, 2022 3.460 3.510 3.420 3.450 25,325 -0.03(-0.86%)
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%)
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.