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

Valens Semiconductor Ltd (NY: VLN )

2.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2023 2.600 2.610 2.530 2.600 268,421 +0.00(+0.00%)
Apr 28, 2023 2.630 2.675 2.590 2.600 303,302 -0.06(-2.26%)
Apr 27, 2023 2.800 2.800 2.630 2.660 327,193 -0.12(-4.32%)
Apr 26, 2023 2.850 2.865 2.717 2.780 243,768 -0.08(-2.80%)
Apr 25, 2023 2.820 2.880 2.735 2.860 315,696 +0.00(+0.00%)
Apr 24, 2023 2.610 2.915 2.600 2.860 787,270 +0.22(+8.33%)
Apr 21, 2023 2.640 2.690 2.560 2.640 305,039 -0.07(-2.58%)
Apr 20, 2023 2.760 2.850 2.640 2.710 416,841 -0.07(-2.52%)
Apr 19, 2023 2.690 2.830 2.690 2.780 261,976 +0.07(+2.58%)
Apr 18, 2023 2.780 2.810 2.695 2.710 162,614 -0.02(-0.73%)
Apr 17, 2023 2.790 2.850 2.690 2.730 324,067 -0.07(-2.50%)
Apr 14, 2023 2.690 2.810 2.690 2.800 426,558 +0.11(+4.09%)
Apr 13, 2023 2.590 2.750 2.540 2.690 606,790 +0.07(+2.67%)
Apr 12, 2023 2.780 2.807 2.570 2.620 752,508 -0.10(-3.68%)
Apr 11, 2023 2.890 2.960 2.680 2.720 671,629 -0.16(-5.56%)
Apr 10, 2023 2.970 2.990 2.760 2.880 382,435 -0.06(-2.04%)
Apr 06, 2023 2.930 2.960 2.820 2.940 582,877 +0.01(+0.34%)
Apr 05, 2023 3.050 3.080 2.855 2.930 779,291 -0.09(-2.98%)
Apr 04, 2023 3.130 3.170 2.915 3.020 1,095,925 -0.10(-3.21%)
Apr 03, 2023 3.190 3.250 3.085 3.120 803,651 -0.07(-2.19%)
Mar 31, 2023 3.170 3.225 3.085 3.190 579,502 +0.04(+1.27%)
Mar 30, 2023 3.270 3.290 3.080 3.150 930,313 -0.04(-1.25%)
Mar 29, 2023 3.130 3.235 3.060 3.190 250,384 +0.04(+1.27%)
Mar 28, 2023 3.220 3.250 3.100 3.150 213,017 -0.09(-2.78%)
Mar 27, 2023 3.360 3.360 3.135 3.240 330,442 -0.09(-2.70%)
Mar 24, 2023 3.500 3.500 3.220 3.330 574,950 -0.15(-4.31%)
Mar 23, 2023 3.480 3.580 3.310 3.480 431,621 +0.06(+1.75%)
Mar 22, 2023 3.450 3.578 3.410 3.420 345,301 +0.01(+0.29%)
Mar 21, 2023 3.170 3.460 3.150 3.410 454,134 +0.33(+10.71%)
Mar 20, 2023 3.250 3.250 3.050 3.080 387,037 -0.15(-4.64%)
Mar 17, 2023 3.240 3.330 3.155 3.230 470,496 -0.03(-0.92%)
Mar 16, 2023 3.370 3.370 3.240 3.260 334,426 -0.12(-3.55%)
Mar 15, 2023 3.340 3.430 3.220 3.380 396,282 -0.07(-2.03%)
Mar 14, 2023 3.620 3.680 3.450 3.450 332,083 -0.02(-0.58%)
Mar 13, 2023 3.350 3.680 3.350 3.470 412,408 +0.05(+1.46%)
Mar 10, 2023 3.680 3.740 3.320 3.420 690,266 -0.27(-7.32%)
Mar 09, 2023 3.970 4.000 3.650 3.690 492,421 -0.25(-6.35%)
Mar 08, 2023 4.090 4.100 3.870 3.940 369,893 -0.14(-3.43%)
Mar 07, 2023 4.100 4.330 4.045 4.080 334,679 -0.06(-1.45%)
Mar 06, 2023 4.790 4.800 4.090 4.140 717,480 -0.63(-13.21%)
Mar 03, 2023 4.560 4.790 4.450 4.770 255,886 +0.20(+4.38%)
Mar 02, 2023 4.530 4.585 4.410 4.570 282,808 +0.09(+2.01%)
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.