Skip to main content
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 (%)
Apr 29, 2022 3.670 3.940 3.670 3.810 11,282 +0.06(+1.60%)
Apr 28, 2022 3.500 3.800 3.430 3.750 164,301 +0.07(+1.90%)
Apr 27, 2022 3.800 3.895 3.660 3.680 26,911 -0.10(-2.65%)
Apr 26, 2022 4.000 4.000 3.750 3.780 44,951 -0.17(-4.30%)
Apr 25, 2022 3.940 4.041 3.859 3.950 7,987 -0.09(-2.23%)
Apr 22, 2022 4.190 4.200 3.960 4.040 93,613 -0.11(-2.65%)
Apr 21, 2022 4.270 4.294 4.010 4.150 53,253 +0.11(+2.72%)
Apr 20, 2022 4.010 4.180 4.010 4.040 48,914 +0.03(+0.75%)
Apr 19, 2022 4.150 4.400 3.890 4.010 306,953 -0.37(-8.45%)
Apr 18, 2022 4.700 4.750 4.260 4.380 101,907 -0.41(-8.56%)
Apr 14, 2022 4.900 4.912 4.790 4.790 6,808 -0.09(-1.89%)
Apr 13, 2022 4.900 4.933 4.290 4.883 50,326 -0.07(-1.36%)
Apr 12, 2022 5.050 5.350 4.920 4.950 19,084 -0.10(-1.98%)
Apr 11, 2022 5.200 5.250 5.050 5.050 19,197 -0.05(-0.98%)
Apr 08, 2022 5.180 5.250 5.050 5.100 16,533 -0.08(-1.54%)
Apr 07, 2022 5.000 5.200 5.000 5.180 40,224 +0.09(+1.77%)
Apr 06, 2022 5.200 5.210 5.002 5.090 18,257 -0.11(-2.12%)
Apr 05, 2022 5.040 5.233 5.040 5.200 35,850 +0.05(+0.97%)
Apr 04, 2022 5.000 5.452 4.930 5.150 102,709 +0.05(+0.98%)
Apr 01, 2022 5.180 5.230 5.100 5.100 77,584 -0.16(-3.04%)
Mar 31, 2022 5.500 5.768 5.200 5.260 96,845 -0.34(-6.07%)
Mar 30, 2022 5.900 6.000 5.500 5.600 70,761 -0.35(-5.88%)
Mar 29, 2022 6.000 6.050 5.800 5.950 83,888 -0.15(-2.46%)
Mar 28, 2022 5.850 6.230 5.600 6.100 264,645 -0.83(-11.98%)
Mar 25, 2022 6.600 6.950 6.450 6.930 14,548 +0.38(+5.80%)
Mar 24, 2022 6.340 6.550 6.150 6.550 10,962 +0.32(+5.18%)
Mar 23, 2022 6.200 6.470 6.060 6.227 14,539 -0.01(-0.20%)
Mar 22, 2022 7.050 7.050 5.730 6.240 53,247 -0.21(-3.26%)
Mar 21, 2022 6.790 6.790 6.305 6.450 32,886 -0.16(-2.42%)
Mar 18, 2022 6.400 6.610 6.010 6.610 33,514 +0.67(+11.28%)
Mar 17, 2022 5.900 6.126 5.790 5.940 33,499 +0.06(+1.02%)
Mar 16, 2022 5.790 5.881 5.510 5.880 37,453 +0.16(+2.80%)
Mar 15, 2022 5.750 5.750 5.570 5.720 9,797 +0.01(+0.18%)
Mar 14, 2022 6.080 6.100 5.500 5.710 16,836 +0.13(+2.33%)
Mar 11, 2022 6.330 6.462 5.520 5.580 27,021 -0.25(-4.29%)
Mar 10, 2022 5.560 5.910 5.560 5.830 11,389 +0.16(+2.82%)
Mar 09, 2022 5.800 5.800 5.590 5.670 12,090 -0.07(-1.22%)
Mar 08, 2022 5.700 5.750 5.402 5.740 21,830 +0.14(+2.50%)
Mar 07, 2022 5.750 5.910 5.410 5.600 21,334 -0.05(-0.88%)
Mar 04, 2022 5.980 6.000 5.520 5.650 24,432 -0.42(-6.92%)
Mar 03, 2022 6.200 6.215 6.000 6.070 12,045 -0.02(-0.33%)
Mar 02, 2022 6.760 6.760 6.000 6.090 48,711 -0.32(-4.99%)
Mar 01, 2022 6.470 6.510 6.200 6.410 15,641 +0.00(+0.00%)
Feb 28, 2022 6.460 6.600 6.255 6.410 20,729 +0.03(+0.47%)
Feb 25, 2022 6.470 6.500 6.290 6.380 12,383 +0.13(+2.08%)
Feb 24, 2022 5.960 6.420 5.900 6.250 20,519 -0.22(-3.40%)
Feb 23, 2022 6.430 6.600 6.400 6.470 9,514 -0.04(-0.61%)
Feb 22, 2022 6.660 6.660 6.360 6.510 20,866 +0.15(+2.36%)
Feb 18, 2022 6.360 0 -0.39(-5.78%)
Feb 17, 2022 7.050 7.080 6.610 6.750 18,921 -0.21(-3.02%)
Feb 16, 2022 7.000 7.120 6.855 6.960 11,908 -0.04(-0.57%)
Feb 15, 2022 7.190 7.190 7.190 7.000 23,845 -0.15(-2.10%)
Feb 14, 2022 6.800 7.180 6.695 7.150 30,051 +0.31(+4.53%)
Feb 11, 2022 7.010 7.240 6.780 6.840 29,304 -0.42(-5.79%)
Feb 10, 2022 7.010 7.300 7.010 7.260 39,802 +0.10(+1.40%)
Feb 09, 2022 7.480 7.480 6.900 7.160 54,317 -0.23(-3.11%)
Feb 08, 2022 6.750 7.400 6.750 7.390 26,892 +0.64(+9.48%)
Feb 07, 2022 6.400 6.790 6.140 6.750 33,146 +0.36(+5.63%)
Feb 04, 2022 6.040 6.400 6.040 6.390 17,526 +0.21(+3.40%)
Feb 03, 2022 6.360 6.180 37,915 +0.03(+0.49%)
Feb 02, 2022 6.800 6.800 6.080 6.150 26,117 -0.19(-3.00%)
Feb 01, 2022 6.380 6.550 6.221 6.340 10,924 -0.04(-0.63%)
Jan 31, 2022 6.240 6.490 6.380 42,091 +0.41(+6.87%)
Jan 28, 2022 5.840 6.130 5.670 5.970 18,021 +0.24(+4.19%)
Jan 27, 2022 5.800 5.870 5.340 5.730 102,494 -0.04(-0.69%)
Jan 26, 2022 6.100 6.245 5.700 5.770 25,729 -0.18(-3.03%)
Jan 25, 2022 5.950 6.250 5.850 5.950 25,230 +0.04(+0.68%)
Jan 24, 2022 6.050 6.150 5.510 5.910 44,908 -0.21(-3.43%)
Jan 21, 2022 6.290 6.430 6.000 6.120 42,924 -0.31(-4.82%)
Jan 20, 2022 6.500 6.700 6.350 6.430 23,669 -0.14(-2.13%)
Jan 19, 2022 6.800 6.800 6.500 6.570 26,041 -0.11(-1.65%)
Jan 18, 2022 6.640 6.900 6.514 6.680 25,090 -0.12(-1.76%)
Jan 14, 2022 6.800 0 +0.18(+2.72%)
Jan 13, 2022 7.150 7.350 6.610 6.620 111,443 -0.43(-6.10%)
Jan 12, 2022 7.180 7.250 6.910 7.050 16,566 -0.13(-1.81%)
Jan 11, 2022 6.930 7.300 6.930 7.180 19,448 +0.28(+4.06%)
Jan 10, 2022 6.900 7.086 6.740 6.900 34,110 +0.00(+0.00%)
Jan 07, 2022 7.150 7.520 6.900 6.900 52,280 -0.29(-4.03%)
Jan 06, 2022 7.360 7.480 7.100 7.190 34,925 -0.17(-2.31%)
Jan 05, 2022 7.410 7.590 7.300 7.360 63,803 -0.24(-3.16%)
Jan 04, 2022 7.500 7.630 7.230 7.600 16,732 +0.14(+1.88%)
Jan 03, 2022 7.650 7.650 7.330 7.460 32,024 -0.24(-3.12%)
Dec 31, 2021 7.440 7.750 7.310 7.700 51,341 +0.15(+1.99%)
Dec 30, 2021 7.320 7.715 7.080 7.550 59,684 +0.09(+1.21%)
Dec 29, 2021 7.870 7.870 7.410 7.460 55,456 -0.28(-3.62%)
Dec 28, 2021 7.850 8.150 7.740 7.740 27,089 -0.21(-2.64%)
Dec 27, 2021 8.180 8.200 7.950 7.950 27,053 +0.04(+0.51%)
Dec 23, 2021 7.740 8.240 7.740 7.910 36,509 +0.12(+1.54%)
Dec 22, 2021 7.900 8.110 7.710 7.790 34,785 -0.06(-0.76%)
Dec 21, 2021 7.620 7.904 7.500 7.850 37,589 +0.13(+1.68%)
Dec 20, 2021 7.710 7.900 7.600 7.720 13,612 -0.26(-3.26%)
Dec 17, 2021 7.440 7.980 7.440 7.980 14,885 +0.31(+4.04%)
Dec 16, 2021 8.020 8.100 7.300 7.670 70,269 -0.22(-2.79%)
Dec 15, 2021 7.400 8.000 7.320 7.890 52,774 +0.39(+5.20%)
Dec 14, 2021 7.690 7.790 7.478 7.500 43,761 -0.33(-4.21%)
Dec 13, 2021 7.520 7.850 7.420 7.830 54,176 +0.31(+4.12%)
Dec 10, 2021 7.800 7.830 7.460 7.520 36,127 -0.25(-3.22%)
Dec 09, 2021 8.180 8.210 7.710 7.770 47,577 -0.42(-5.13%)
Dec 08, 2021 8.470 8.600 8.130 8.190 22,134 -0.28(-3.31%)
Dec 07, 2021 7.870 8.640 7.870 8.470 64,681 +0.61(+7.76%)
Dec 06, 2021 8.070 8.116 7.660 7.860 49,669 -0.23(-2.84%)
Dec 03, 2021 8.230 8.480 7.616 8.090 111,287 -0.02(-0.25%)
Dec 02, 2021 8.390 8.550 8.000 8.110 61,829 -0.40(-4.70%)
Dec 01, 2021 8.860 9.291 8.420 8.510 61,998 -0.05(-0.58%)
Nov 30, 2021 9.210 9.250 8.531 8.560 88,008 -0.71(-7.66%)
Nov 29, 2021 9.590 9.590 9.050 9.270 40,529 +0.03(+0.32%)
Nov 26, 2021 9.390 9.395 9.150 9.240 25,334 -0.21(-2.22%)
Nov 24, 2021 9.520 9.560 9.293 9.450 51,270 -0.07(-0.74%)
Nov 23, 2021 8.760 9.580 8.760 9.520 57,931 +0.82(+9.43%)
Nov 22, 2021 9.450 9.480 8.620 8.700 87,577 -0.67(-7.15%)
Nov 19, 2021 9.310 9.610 9.120 9.370 68,682 +0.14(+1.52%)
Nov 18, 2021 9.800 9.300 9.210 9.230 113,506 -0.56(-5.72%)
Nov 17, 2021 9.980 10.09 9.680 9.790 91,366 -0.17(-1.71%)
Nov 16, 2021 9.890 10.12 9.813 9.960 85,279 -0.17(-1.68%)
Nov 15, 2021 10.08 10.25 10.00 10.13 130,316 +0.12(+1.20%)
Nov 12, 2021 9.450 10.13 9.450 10.01 193,990 +0.78(+8.45%)
Nov 11, 2021 10.95 10.98 9.130 9.230 370,135 -1.52(-14.14%)
Nov 10, 2021 11.98 10.51 10.75 242,962 -0.50(-4.44%)
Nov 09, 2021 10.97 11.50 10.97 11.25 250,698 +0.32(+2.93%)
Nov 08, 2021 10.10 10.98 10.10 10.93 263,909 +0.99(+9.96%)
Nov 05, 2021 9.560 10.24 9.560 9.940 126,579 +0.34(+3.54%)
Nov 04, 2021 10.00 10.00 9.440 9.600 127,517 +0.05(+0.52%)
Nov 03, 2021 9.470 9.760 9.351 9.550 126,753 +0.22(+2.36%)
Nov 02, 2021 10.11 10.15 9.210 9.330 188,556 -0.67(-6.70%)
Nov 01, 2021 9.200 10.00 9.505 10.00 229,033 +0.81(+8.81%)
Oct 29, 2021 9.220 9.491 9.005 9.190 126,968 +0.10(+1.10%)
Oct 28, 2021 9.000 9.490 8.760 9.090 226,471 +0.37(+4.24%)
Oct 27, 2021 9.620 9.720 8.570 8.720 344,612 -0.88(-9.17%)
Oct 26, 2021 8.000 9.900 9.600 1,013,273 +1.64(+20.60%)
Oct 25, 2021 8.120 8.300 7.750 7.960 281,064 +0.41(+5.43%)
Oct 22, 2021 7.870 7.930 7.340 7.550 181,181 -0.12(-1.56%)
Oct 21, 2021 7.390 7.690 7.280 7.670 149,889 +0.10(+1.32%)
Oct 20, 2021 7.200 7.605 7.200 7.570 286,589 +0.37(+5.14%)
Oct 19, 2021 7.290 7.450 7.160 7.200 112,847 -0.16(-2.17%)
Oct 18, 2021 7.990 8.170 7.260 7.360 275,913 -0.65(-8.11%)
Oct 15, 2021 7.890 8.330 7.830 8.010 151,228 -0.01(-0.12%)
Oct 14, 2021 8.690 8.790 7.820 8.020 228,270 -0.60(-6.96%)
Oct 13, 2021 8.450 8.964 7.670 8.620 491,575 -0.14(-1.60%)
Oct 12, 2021 7.550 9.480 7.400 8.760 1,373,884 +1.36(+18.38%)
Oct 11, 2021 7.500 7.690 7.351 7.400 106,330 +0.08(+1.09%)
Oct 08, 2021 6.920 7.750 6.800 7.320 268,994 +0.37(+5.32%)
Oct 07, 2021 6.340 7.060 6.200 6.950 388,772 +0.70(+11.20%)
Oct 06, 2021 6.600 6.620 6.130 6.250 524,460 +0.10(+1.63%)
Oct 05, 2021 6.720 6.720 6.120 6.150 221,859 -0.74(-10.74%)
Oct 04, 2021 6.610 6.900 6.600 6.890 256,556 +0.30(+4.55%)
Oct 01, 2021 7.180 7.225 6.170 6.590 262,761 -0.81(-10.95%)
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.