Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valens Semiconductor Ltd (NY: VLN )

3.250 +0.230 (+7.62%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 7, 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 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%)
Mar 01, 2023 4.400 4.960 4.340 4.480 482,848 -0.13(-2.82%)
Feb 28, 2023 4.470 4.710 4.420 4.610 401,071 +0.18(+4.06%)
Feb 27, 2023 4.400 4.520 4.360 4.430 357,312 +0.10(+2.31%)
Feb 24, 2023 4.950 4.975 4.330 4.330 1,432,879 -0.72(-14.26%)
Feb 23, 2023 5.060 5.280 5.000 5.050 458,702 +0.08(+1.61%)
Feb 22, 2023 5.050 5.160 4.874 4.970 648,779 -0.09(-1.78%)
Feb 21, 2023 4.760 5.150 4.680 5.060 796,225 +0.36(+7.66%)
Feb 17, 2023 4.720 4.764 4.600 4.700 488,966 -0.03(-0.63%)
Feb 16, 2023 4.600 4.830 4.600 4.730 335,444 +0.03(+0.64%)
Feb 15, 2023 4.760 4.850 4.525 4.700 512,972 -0.15(-3.09%)
Feb 14, 2023 4.840 4.960 4.770 4.850 387,005 +0.01(+0.21%)
Feb 13, 2023 4.770 5.060 4.770 4.840 432,391 -0.03(-0.62%)
Feb 10, 2023 5.000 5.020 4.800 4.870 385,299 -0.18(-3.56%)
Feb 09, 2023 5.040 5.260 5.020 5.050 521,166 +0.05(+1.00%)
Feb 08, 2023 5.140 5.150 4.910 5.000 659,044 -0.13(-2.53%)
Feb 07, 2023 5.110 5.170 5.050 5.130 393,255 +0.01(+0.20%)
Feb 06, 2023 5.310 5.420 5.050 5.120 474,516 -0.25(-4.66%)
Feb 03, 2023 5.310 5.460 5.310 5.370 266,198 -0.10(-1.83%)
Feb 02, 2023 5.450 5.590 5.300 5.470 467,735 +0.05(+0.92%)
Feb 01, 2023 5.000 5.480 5.000 5.420 555,858 +0.35(+6.90%)
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%)
Nov 01, 2022 3.730 3.830 3.600 3.720 62,308 -0.03(-0.80%)
Oct 31, 2022 3.830 3.835 3.625 3.750 57,242 -0.10(-2.60%)
Oct 28, 2022 3.600 3.980 3.500 3.850 190,057 +0.26(+7.24%)
Oct 27, 2022 3.530 3.660 3.520 3.590 94,472 +0.06(+1.70%)
Oct 26, 2022 3.400 3.626 3.400 3.530 48,179 +0.10(+2.92%)
Oct 25, 2022 3.290 3.540 3.250 3.430 148,264 +0.11(+3.31%)
Oct 24, 2022 3.260 3.330 3.110 3.320 58,292 +0.04(+1.22%)
Oct 21, 2022 3.400 3.400 3.160 3.280 229,451 -0.12(-3.53%)
Oct 20, 2022 3.480 3.480 3.360 3.400 81,002 -0.12(-3.41%)
Oct 19, 2022 3.550 3.670 3.460 3.520 36,530 -0.04(-1.12%)
Oct 18, 2022 3.690 3.730 3.500 3.560 141,623 -0.11(-3.00%)
Oct 17, 2022 3.600 3.730 3.560 3.670 96,954 +0.08(+2.23%)
Oct 14, 2022 3.820 3.920 3.577 3.590 212,023 -0.30(-7.71%)
Oct 13, 2022 3.830 3.960 3.700 3.890 113,975 -0.05(-1.27%)
Oct 12, 2022 3.990 4.067 3.890 3.940 74,074 -0.05(-1.25%)
Oct 11, 2022 3.980 4.150 3.860 3.990 51,965 -0.03(-0.75%)
Oct 10, 2022 4.200 4.200 4.000 4.020 105,332 -0.23(-5.41%)
Oct 07, 2022 4.280 4.350 4.150 4.250 77,496 -0.03(-0.70%)
Oct 06, 2022 4.450 4.560 4.270 4.280 121,133 -0.20(-4.46%)
Oct 05, 2022 4.400 4.556 4.330 4.480 104,593 +0.02(+0.45%)
Oct 04, 2022 4.430 4.516 4.295 4.460 70,245 +0.10(+2.29%)
Oct 03, 2022 4.250 4.400 4.250 4.360 103,130 +0.17(+4.06%)
Sep 30, 2022 4.160 4.430 4.160 4.190 169,632 +0.00(+0.00%)
Sep 29, 2022 4.010 4.210 3.940 4.190 187,957 +0.20(+5.01%)
Sep 28, 2022 3.930 4.010 3.720 3.990 68,615 +0.22(+5.84%)
Sep 27, 2022 3.880 3.985 3.720 3.770 133,413 -0.06(-1.57%)
Sep 26, 2022 3.820 4.100 3.820 3.830 83,390 -0.10(-2.54%)
Sep 23, 2022 4.140 4.140 3.850 3.930 112,793 -0.33(-7.75%)
Sep 22, 2022 4.450 4.450 4.190 4.260 120,680 -0.14(-3.18%)
Sep 21, 2022 4.470 4.540 4.350 4.400 102,113 -0.01(-0.23%)
Sep 20, 2022 4.290 4.450 4.290 4.410 205,848 +0.08(+1.85%)
Sep 19, 2022 4.390 4.450 4.255 4.330 69,366 +0.06(+1.41%)
Sep 16, 2022 4.150 4.420 4.120 4.270 153,797 -0.02(-0.47%)
Sep 15, 2022 4.270 4.370 4.240 4.290 86,465 +0.05(+1.18%)
Sep 14, 2022 4.350 4.350 4.120 4.240 77,814 -0.04(-0.93%)
Sep 13, 2022 4.270 4.470 4.260 4.280 168,121 -0.12(-2.73%)
Sep 12, 2022 4.300 4.490 4.300 4.400 121,656 +0.08(+1.85%)
Sep 09, 2022 4.500 4.590 4.280 4.320 213,250 -0.05(-1.14%)
Sep 08, 2022 4.280 4.520 4.280 4.370 188,212 +0.09(+2.10%)
Sep 07, 2022 4.210 4.330 4.210 4.280 47,328 +0.04(+0.94%)
Sep 06, 2022 3.940 4.400 3.860 4.240 268,590 +0.33(+8.44%)
Sep 02, 2022 3.770 3.990 3.770 3.910 155,020 +0.12(+3.17%)
Sep 01, 2022 3.750 3.940 3.730 3.790 240,417 -0.06(-1.56%)
Aug 31, 2022 4.210 4.252 3.790 3.850 274,296 -0.41(-9.62%)
Aug 30, 2022 4.400 4.460 4.100 4.260 286,860 -0.09(-2.07%)
Aug 29, 2022 4.350 4.515 4.300 4.350 203,968 -0.03(-0.68%)
Aug 26, 2022 4.360 4.500 4.210 4.380 184,045 -0.08(-1.79%)
Aug 25, 2022 4.480 4.570 4.400 4.460 179,115 +0.05(+1.13%)
Aug 24, 2022 4.440 4.550 4.350 4.410 137,978 -0.04(-0.90%)
Aug 23, 2022 4.140 4.520 4.108 4.450 188,784 +0.36(+8.80%)
Aug 22, 2022 4.150 4.160 3.882 4.090 80,993 -0.15(-3.54%)
Aug 19, 2022 4.580 4.620 4.140 4.240 104,379 -0.35(-7.63%)
Aug 18, 2022 4.350 5.000 4.322 4.590 539,930 +0.30(+6.99%)
Aug 17, 2022 3.910 4.300 3.910 4.290 1,388,189 +0.39(+10.00%)
Aug 16, 2022 3.850 3.900 3.760 3.900 186,856 +0.11(+2.90%)
Aug 15, 2022 3.770 3.822 3.740 3.790 98,958 +0.02(+0.53%)
Aug 12, 2022 3.870 3.900 3.750 3.770 65,725 -0.03(-0.79%)
Aug 11, 2022 3.950 3.990 3.750 3.800 81,648 +0.00(+0.00%)
Aug 10, 2022 4.130 4.130 3.660 3.800 199,248 +0.00(+0.00%)
Aug 09, 2022 4.000 4.000 3.610 3.800 69,168 -0.07(-1.81%)
Aug 08, 2022 4.000 4.054 3.770 3.870 79,026 -0.09(-2.27%)
Aug 05, 2022 3.820 3.970 3.740 3.960 50,162 +0.11(+2.86%)
Aug 04, 2022 3.830 3.910 3.760 3.850 58,638 -0.06(-1.53%)
Aug 03, 2022 3.860 3.950 3.810 3.910 128,058 +0.12(+3.17%)
Aug 02, 2022 3.620 3.900 3.620 3.790 60,111 +0.13(+3.55%)
Aug 01, 2022 3.500 3.715 3.440 3.660 53,316 +0.06(+1.67%)
Jul 29, 2022 3.550 3.700 3.500 3.600 57,665 +0.10(+2.86%)
Jul 28, 2022 3.550 3.649 3.450 3.500 71,270 -0.24(-6.42%)
Jul 27, 2022 3.780 3.780 3.600 3.740 50,882 +0.11(+3.03%)
Jul 26, 2022 3.600 3.650 3.499 3.630 49,490 +0.04(+1.11%)
Jul 25, 2022 3.620 3.620 3.480 3.590 39,967 +0.04(+1.13%)
Jul 22, 2022 3.820 3.880 3.500 3.550 52,902 -0.28(-7.31%)
Jul 21, 2022 3.910 3.910 3.780 3.830 110,879 -0.08(-2.05%)
Jul 20, 2022 3.930 3.980 3.801 3.910 49,715 +0.06(+1.56%)
Jul 19, 2022 3.840 3.935 3.820 3.850 34,464 +0.00(+0.00%)
Jul 18, 2022 3.940 3.940 3.800 3.850 41,718 +0.00(+0.00%)
Jul 15, 2022 3.860 3.900 3.830 3.850 37,939 -0.01(-0.26%)
Jul 14, 2022 3.920 3.980 3.850 3.860 33,266 -0.11(-2.77%)
Jul 13, 2022 3.890 3.970 3.850 3.970 192,897 +0.04(+1.02%)
Jul 12, 2022 3.950 4.000 3.900 3.930 39,403 -0.04(-1.01%)
Jul 11, 2022 4.000 4.090 3.920 3.970 76,584 -0.03(-0.75%)
Jul 08, 2022 3.840 4.040 3.840 4.000 174,007 +0.23(+6.10%)
Jul 07, 2022 3.490 3.850 3.470 3.770 252,392 +0.24(+6.80%)
Jul 06, 2022 3.600 3.607 3.472 3.530 55,249 -0.05(-1.40%)
Jul 05, 2022 3.490 3.590 3.466 3.580 57,876 +0.13(+3.77%)
Jul 01, 2022 3.460 3.510 3.420 3.450 25,325 -0.03(-0.86%)
Jun 30, 2022 3.400 3.590 3.386 3.480 58,672 -0.07(-1.97%)
Jun 29, 2022 3.650 3.720 3.420 3.550 67,660 -0.09(-2.47%)
Jun 28, 2022 3.600 3.820 3.600 3.640 187,905 +0.07(+1.96%)
Jun 27, 2022 3.450 3.660 3.400 3.570 128,066 +0.19(+5.62%)
Jun 24, 2022 3.250 3.410 3.250 3.380 58,153 +0.13(+4.00%)
Jun 23, 2022 3.490 3.510 3.250 3.250 183,956 -0.23(-6.61%)
Jun 22, 2022 3.420 3.500 3.360 3.480 92,978 +0.16(+4.82%)
Jun 21, 2022 3.160 3.410 3.080 3.320 123,454 +0.16(+5.06%)
Jun 17, 2022 3.080 3.220 3.070 3.160 126,308 +0.02(+0.64%)
Jun 16, 2022 3.220 3.278 3.030 3.140 89,524 -0.07(-2.18%)
Jun 15, 2022 3.100 3.250 3.030 3.210 51,982 +0.17(+5.59%)
Jun 14, 2022 2.980 3.060 2.980 3.040 60,584 +0.14(+4.83%)
Jun 13, 2022 3.100 3.140 2.850 2.900 175,632 -0.29(-9.09%)
Jun 10, 2022 3.250 3.350 3.030 3.190 93,372 -0.13(-3.92%)
Jun 09, 2022 3.170 3.760 3.170 3.320 410,368 +0.11(+3.43%)
Jun 08, 2022 3.270 3.270 3.165 3.210 27,655 -0.04(-1.23%)
Jun 07, 2022 3.200 3.340 3.155 3.250 50,898 +0.00(+0.00%)
Jun 06, 2022 3.400 3.415 3.150 3.250 80,848 -0.04(-1.22%)
Jun 03, 2022 3.010 3.343 3.010 3.290 84,107 +0.22(+7.17%)
Jun 02, 2022 2.800 3.080 2.770 3.070 189,700 +0.29(+10.43%)
Jun 01, 2022 2.780 2.864 2.760 2.780 86,941 +0.03(+1.09%)
May 31, 2022 2.850 2.888 2.710 2.750 242,072 -0.06(-2.14%)
May 27, 2022 2.800 2.910 2.760 2.810 121,772 -0.01(-0.35%)
May 26, 2022 2.790 2.930 2.780 2.820 142,919 +0.04(+1.62%)
May 25, 2022 2.900 2.940 2.760 2.775 71,259 -0.06(-1.94%)
May 24, 2022 2.960 2.960 2.770 2.830 97,135 -0.16(-5.35%)
May 23, 2022 2.970 3.025 2.800 2.990 118,833 +0.03(+1.01%)
May 20, 2022 2.860 3.199 2.830 2.960 152,051 +0.21(+7.64%)
May 19, 2022 3.000 3.100 2.725 2.750 264,944 -0.15(-5.17%)
May 18, 2022 3.410 3.500 2.790 2.900 255,286 -0.35(-10.77%)
May 17, 2022 3.810 3.820 3.070 3.250 282,124 -0.46(-12.40%)
May 16, 2022 3.780 3.820 3.550 3.710 132,904 -0.08(-2.24%)
May 13, 2022 3.230 3.840 3.220 3.795 99,459 +0.56(+17.49%)
May 12, 2022 3.070 3.290 3.065 3.230 38,676 +0.08(+2.54%)
May 11, 2022 3.350 3.474 3.120 3.150 37,045 -0.17(-5.12%)
May 10, 2022 3.150 3.490 3.150 3.320 59,067 +0.14(+4.40%)
May 09, 2022 3.120 3.370 3.120 3.180 87,906 -0.17(-5.07%)
May 06, 2022 3.450 3.550 3.330 3.350 27,479 -0.21(-5.90%)
May 05, 2022 3.510 3.600 3.450 3.560 12,830 +0.03(+0.85%)
May 04, 2022 3.570 3.570 3.470 3.530 20,788 +0.05(+1.44%)
May 03, 2022 3.500 3.600 3.410 3.480 57,815 -0.11(-3.06%)
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.