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

Valens Semiconductor Ltd (NY: VLN )

2.690 -0.040 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Oct 02, 2023 2.660 2.660 2.570 2.610 261,207 -0.05(-1.88%)
Sep 29, 2023 2.540 2.660 2.530 2.660 359,006 +0.15(+5.98%)
Sep 28, 2023 2.510 2.540 2.463 2.510 89,873 +0.01(+0.40%)
Sep 27, 2023 2.480 2.540 2.480 2.500 135,081 +0.01(+0.40%)
Sep 26, 2023 2.470 2.505 2.465 2.490 195,368 +0.01(+0.40%)
Sep 25, 2023 2.470 2.490 2.430 2.480 243,322 +0.01(+0.40%)
Sep 22, 2023 2.490 2.520 2.464 2.470 146,337 -0.03(-1.20%)
Sep 21, 2023 2.600 2.600 2.500 2.500 67,174 -0.10(-3.85%)
Sep 20, 2023 2.510 2.620 2.510 2.600 544,390 +0.09(+3.59%)
Sep 19, 2023 2.500 2.530 2.495 2.510 87,680 +0.01(+0.40%)
Sep 18, 2023 2.550 2.550 2.480 2.500 338,732 +0.02(+0.81%)
Sep 15, 2023 2.480 2.500 2.470 2.480 183,149 +0.00(+0.00%)
Sep 14, 2023 2.500 2.525 2.470 2.480 176,717 -0.01(-0.40%)
Sep 13, 2023 2.510 2.510 2.475 2.490 143,994 -0.01(-0.40%)
Sep 12, 2023 2.490 2.520 2.480 2.500 225,454 -0.03(-1.19%)
Sep 11, 2023 2.490 2.539 2.480 2.530 161,889 +0.04(+1.61%)
Sep 08, 2023 2.490 2.510 2.480 2.490 163,820 +0.00(+0.00%)
Sep 07, 2023 2.500 2.510 2.475 2.490 138,357 -0.02(-0.80%)
Sep 06, 2023 2.500 2.540 2.480 2.510 192,565 +0.03(+1.21%)
Sep 05, 2023 2.520 2.530 2.460 2.480 158,741 -0.06(-2.36%)
Sep 01, 2023 2.590 2.605 2.530 2.540 91,219 -0.02(-0.78%)
Aug 31, 2023 2.560 2.600 2.560 2.560 106,445 -0.01(-0.39%)
Aug 30, 2023 2.570 2.610 2.560 2.570 130,955 +0.00(+0.00%)
Aug 29, 2023 2.530 2.620 2.530 2.570 252,917 +0.01(+0.39%)
Aug 28, 2023 2.460 2.620 2.460 2.560 1,180,035 +0.11(+4.49%)
Aug 25, 2023 2.460 2.498 2.450 2.450 184,148 -0.01(-0.41%)
Aug 24, 2023 2.590 2.603 2.440 2.460 393,679 -0.12(-4.65%)
Aug 23, 2023 2.500 2.580 2.500 2.580 351,510 +0.11(+4.45%)
Aug 22, 2023 2.460 2.480 2.440 2.470 632,171 +0.02(+0.82%)
Aug 21, 2023 2.460 2.490 2.445 2.450 388,834 +0.00(+0.00%)
Aug 18, 2023 2.460 2.475 2.430 2.450 261,638 -0.02(-0.81%)
Aug 17, 2023 2.460 2.490 2.440 2.470 387,982 +0.01(+0.41%)
Aug 16, 2023 2.440 2.500 2.370 2.460 536,307 +0.00(+0.00%)
Aug 15, 2023 2.470 2.520 2.450 2.460 448,414 -0.02(-0.81%)
Aug 14, 2023 2.470 2.519 2.430 2.480 206,569 -0.08(-3.13%)
Aug 11, 2023 2.490 2.610 2.460 2.560 403,351 +0.05(+1.99%)
Aug 10, 2023 2.700 2.700 2.495 2.510 724,449 +0.03(+1.21%)
Aug 09, 2023 2.510 2.530 2.460 2.480 218,333 +0.01(+0.40%)
Aug 08, 2023 2.490 2.490 2.450 2.470 503,826 -0.04(-1.59%)
Aug 07, 2023 2.550 2.560 2.480 2.510 371,972 -0.01(-0.40%)
Aug 04, 2023 2.460 2.520 2.424 2.520 355,939 +0.05(+2.02%)
Aug 03, 2023 2.480 2.520 2.440 2.470 192,872 -0.01(-0.40%)
Aug 02, 2023 2.480 2.485 2.430 2.480 412,939 -0.03(-1.20%)
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.