Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valens Semiconductor Ltd (NY: VLN )

3.180 -0.150 (-4.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2023 5.340 5.500 4.850 5.070 1,353,174 -0.37(-6.80%)
Jan 30, 2023 5.780 5.823 5.440 5.440 498,057 -0.46(-7.80%)
Jan 27, 2023 5.900 5.990 5.740 5.900 490,428 +0.02(+0.34%)
Jan 26, 2023 5.730 5.900 5.691 5.880 192,485 +0.14(+2.44%)
Jan 25, 2023 5.680 5.780 5.400 5.740 396,061 +0.05(+0.88%)
Jan 24, 2023 5.850 5.990 5.560 5.690 556,466 -0.10(-1.73%)
Jan 23, 2023 5.720 5.900 5.420 5.790 686,493 +0.07(+1.22%)
Jan 20, 2023 5.450 5.780 5.329 5.720 616,059 +0.28(+5.15%)
Jan 19, 2023 5.240 5.560 5.150 5.440 684,558 +0.24(+4.62%)
Jan 18, 2023 5.000 5.450 5.000 5.200 1,192,005 +0.21(+4.21%)
Jan 17, 2023 5.150 5.205 4.720 4.990 1,286,103 -0.16(-3.11%)
Jan 13, 2023 4.890 5.210 4.890 5.150 490,129 +0.08(+1.58%)
Jan 12, 2023 5.180 5.228 4.850 5.070 683,514 -0.22(-4.16%)
Jan 11, 2023 5.360 5.450 5.265 5.290 510,257 -0.21(-3.82%)
Jan 10, 2023 5.390 5.600 5.210 5.500 4,309,067 +0.10(+1.85%)
Jan 09, 2023 5.060 5.550 4.800 5.400 1,451,421 +0.40(+8.00%)
Jan 06, 2023 4.700 5.030 4.496 5.000 355,271 +0.23(+4.82%)
Jan 05, 2023 4.940 4.960 4.750 4.770 276,703 -0.12(-2.45%)
Jan 04, 2023 4.410 4.970 4.330 4.890 606,570 +0.49(+11.14%)
Jan 03, 2023 5.500 5.500 4.335 4.400 1,719,141 -0.97(-18.06%)
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%)
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.