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

Valens Semiconductor Ltd (NY: VLN )

2.570 +0.030 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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%)
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.