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

Valens Semiconductor Ltd (NY: VLN )

2.505 -0.025 (-0.99%)
Streaming Delayed Price Updated: 2:19 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 (%)
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%)
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.