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 (%)
Jul 31, 2023 2.480 2.515 2.460 2.500 233,821 +0.03(+1.21%)
Jul 28, 2023 2.480 2.510 2.460 2.470 158,232 -0.02(-0.80%)
Jul 27, 2023 2.500 2.515 2.445 2.490 391,985 -0.02(-0.80%)
Jul 26, 2023 2.470 2.510 2.460 2.510 250,994 +0.03(+1.21%)
Jul 25, 2023 2.460 2.480 2.430 2.480 250,074 +0.00(+0.00%)
Jul 24, 2023 2.650 2.650 2.450 2.480 536,185 -0.13(-4.98%)
Jul 21, 2023 2.630 2.659 2.580 2.610 610,129 +0.00(+0.00%)
Jul 20, 2023 2.480 2.620 2.428 2.610 1,425,833 +0.09(+3.57%)
Jul 19, 2023 2.520 2.560 2.500 2.520 251,103 +0.00(+0.00%)
Jul 18, 2023 2.530 2.530 2.460 2.520 449,679 +0.01(+0.40%)
Jul 17, 2023 2.520 2.550 2.450 2.510 574,987 +0.05(+2.03%)
Jul 14, 2023 2.600 2.600 2.440 2.460 1,275,674 -0.15(-5.75%)
Jul 13, 2023 2.600 2.620 2.542 2.610 462,426 +0.04(+1.56%)
Jul 12, 2023 2.680 2.682 2.520 2.570 364,344 -0.08(-3.02%)
Jul 11, 2023 2.680 2.710 2.640 2.650 680,690 -0.02(-0.75%)
Jul 10, 2023 2.530 2.680 2.530 2.670 595,466 +0.17(+6.80%)
Jul 07, 2023 2.460 2.530 2.460 2.500 1,229,944 +0.04(+1.63%)
Jul 06, 2023 2.490 2.490 2.409 2.460 707,939 +0.00(+0.00%)
Jul 05, 2023 2.550 2.550 2.430 2.460 307,022 -0.08(-3.15%)
Jul 03, 2023 2.570 2.570 2.475 2.540 221,514 +0.01(+0.40%)
Jun 30, 2023 2.530 2.560 2.495 2.530 372,163 +0.01(+0.40%)
Jun 29, 2023 2.480 2.530 2.480 2.520 588,332 +0.04(+1.61%)
Jun 28, 2023 2.480 2.510 2.430 2.480 209,398 +0.01(+0.40%)
Jun 27, 2023 2.360 2.500 2.360 2.470 668,265 +0.07(+2.92%)
Jun 26, 2023 2.400 2.420 2.370 2.400 352,537 -0.01(-0.41%)
Jun 23, 2023 2.480 2.480 2.390 2.410 407,732 -0.04(-1.63%)
Jun 22, 2023 2.430 2.510 2.395 2.450 322,063 +0.02(+0.82%)
Jun 21, 2023 2.360 2.480 2.340 2.430 436,576 +0.06(+2.53%)
Jun 20, 2023 2.380 2.410 2.350 2.370 662,838 -0.01(-0.42%)
Jun 16, 2023 2.430 2.440 2.315 2.380 348,718 +0.03(+1.28%)
Jun 15, 2023 2.370 2.400 2.280 2.350 417,016 +0.01(+0.43%)
Jun 14, 2023 2.460 2.475 2.320 2.340 673,401 -0.11(-4.49%)
Jun 13, 2023 2.560 2.620 2.430 2.450 1,264,056 -0.07(-2.78%)
Jun 12, 2023 2.400 2.640 2.345 2.520 1,456,419 +0.17(+7.23%)
Jun 09, 2023 2.380 2.380 2.320 2.350 434,487 +0.00(+0.00%)
Jun 08, 2023 2.270 2.357 2.270 2.350 461,959 +0.00(+0.00%)
Jun 07, 2023 2.350 2.390 2.280 2.350 698,259 -0.01(-0.42%)
Jun 06, 2023 2.290 2.360 2.280 2.360 489,940 +0.07(+3.06%)
Jun 05, 2023 2.320 2.350 2.260 2.290 198,809 -0.06(-2.55%)
Jun 02, 2023 2.380 2.420 2.300 2.350 638,672 -0.03(-1.26%)
Jun 01, 2023 2.300 2.390 2.240 2.380 347,225 +0.12(+5.31%)
May 31, 2023 2.320 2.345 2.225 2.260 342,879 -0.09(-3.83%)
May 30, 2023 2.400 2.480 2.350 2.350 615,139 -0.03(-1.26%)
May 26, 2023 2.320 2.400 2.240 2.380 389,289 +0.10(+4.39%)
May 25, 2023 2.410 2.410 2.245 2.280 409,032 -0.10(-4.20%)
May 24, 2023 2.390 2.430 2.340 2.380 266,376 -0.07(-2.86%)
May 23, 2023 2.560 2.560 2.420 2.450 314,814 -0.07(-2.78%)
May 22, 2023 2.460 2.550 2.400 2.520 485,865 +0.08(+3.28%)
May 19, 2023 2.510 2.530 2.420 2.440 357,715 -0.06(-2.40%)
May 18, 2023 2.440 2.508 2.440 2.500 192,496 +0.03(+1.21%)
May 17, 2023 2.430 2.551 2.407 2.470 565,904 +0.07(+2.92%)
May 16, 2023 2.420 2.450 2.390 2.400 446,386 -0.03(-1.23%)
May 15, 2023 2.430 2.470 2.420 2.430 586,785 +0.02(+0.83%)
May 12, 2023 2.460 2.500 2.350 2.410 362,047 -0.08(-3.21%)
May 11, 2023 2.590 2.600 2.455 2.490 194,272 -0.06(-2.35%)
May 10, 2023 2.620 2.777 2.530 2.550 402,459 +0.05(+2.00%)
May 09, 2023 2.450 2.546 2.370 2.500 511,197 +0.05(+2.04%)
May 08, 2023 2.390 2.560 2.390 2.450 484,493 +0.07(+2.94%)
May 05, 2023 2.540 2.550 2.360 2.380 634,731 -0.15(-5.93%)
May 04, 2023 2.600 2.600 2.470 2.530 309,343 -0.07(-2.69%)
May 03, 2023 2.570 2.640 2.520 2.600 243,468 +0.07(+2.77%)
May 02, 2023 2.540 2.585 2.510 2.530 236,989 -0.07(-2.69%)
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.