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

Valens Semiconductor Ltd (NY: VLN )

1.950 -0.030 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 1.940 1.970 1.910 1.950 69,655 -0.03(-1.52%)
Oct 28, 2024 1.980 1.990 1.910 1.980 261,290 +0.10(+5.32%)
Oct 25, 2024 1.850 1.910 1.840 1.880 132,278 +0.02(+1.08%)
Oct 24, 2024 1.860 1.890 1.830 1.860 95,442 +0.01(+0.54%)
Oct 23, 2024 1.880 1.910 1.850 1.850 93,722 -0.06(-3.14%)
Oct 22, 2024 1.930 1.970 1.880 1.910 124,043 -0.03(-1.55%)
Oct 21, 2024 1.940 1.980 1.900 1.940 123,536 +0.00(+0.00%)
Oct 18, 2024 1.830 1.950 1.830 1.940 184,963 +0.12(+6.59%)
Oct 17, 2024 1.850 1.915 1.820 1.820 768,062 -0.07(-3.70%)
Oct 16, 2024 1.990 2.020 1.830 1.890 645,361 -0.12(-5.97%)
Oct 15, 2024 2.060 2.120 1.920 2.010 339,122 -0.08(-3.83%)
Oct 14, 2024 2.080 2.125 2.020 2.090 166,340 -0.02(-0.95%)
Oct 11, 2024 2.030 2.120 2.030 2.110 50,720 +0.05(+2.43%)
Oct 10, 2024 2.110 2.164 2.000 2.060 278,607 -0.07(-3.29%)
Oct 09, 2024 2.180 2.180 2.090 2.130 86,902 -0.01(-0.47%)
Oct 08, 2024 2.070 2.140 2.020 2.140 99,577 +0.09(+4.39%)
Oct 07, 2024 2.050 2.100 2.020 2.050 85,263 -0.02(-0.97%)
Oct 04, 2024 2.000 2.085 2.000 2.070 47,121 +0.07(+3.50%)
Oct 03, 2024 2.020 2.030 1.950 2.000 106,154 -0.01(-0.50%)
Oct 02, 2024 2.000 2.080 1.960 2.010 99,044 -0.04(-1.95%)
Oct 01, 2024 2.160 2.180 2.050 2.050 146,336 -0.15(-6.82%)
Sep 30, 2024 2.300 2.320 2.130 2.200 139,002 -0.08(-3.51%)
Sep 27, 2024 2.290 2.370 2.250 2.280 183,409 +0.03(+1.33%)
Sep 26, 2024 2.230 2.280 2.230 2.250 84,539 +0.05(+2.27%)
Sep 25, 2024 2.160 2.210 2.140 2.200 85,638 +0.00(+0.00%)
Sep 24, 2024 2.200 2.228 2.180 2.200 119,421 +0.02(+0.92%)
Sep 23, 2024 2.100 2.220 2.100 2.180 84,191 +0.05(+2.35%)
Sep 20, 2024 2.200 2.210 2.120 2.130 66,190 -0.06(-2.74%)
Sep 19, 2024 2.160 2.270 2.160 2.190 100,131 +0.03(+1.39%)
Sep 18, 2024 2.220 2.240 2.130 2.160 108,941 +0.05(+2.37%)
Sep 17, 2024 2.290 2.320 2.110 2.110 272,830 -0.07(-3.21%)
Sep 16, 2024 2.000 2.180 2.000 2.180 160,127 +0.21(+10.66%)
Sep 13, 2024 1.980 1.980 1.930 1.970 55,430 +0.02(+1.03%)
Sep 12, 2024 1.910 1.970 1.900 1.950 115,797 +0.00(+0.00%)
Sep 11, 2024 1.840 1.950 1.840 1.950 140,175 +0.11(+5.98%)
Sep 10, 2024 1.950 1.975 1.825 1.840 288,688 -0.06(-3.16%)
Sep 09, 2024 2.060 2.060 1.890 1.900 294,045 -0.15(-7.32%)
Sep 06, 2024 2.090 2.090 2.010 2.050 50,872 +0.01(+0.49%)
Sep 05, 2024 2.050 2.070 2.010 2.040 118,018 -0.01(-0.49%)
Sep 04, 2024 2.150 2.150 2.050 2.050 91,466 -0.07(-3.30%)
Sep 03, 2024 2.180 2.190 2.050 2.120 189,015 -0.02(-0.93%)
Aug 30, 2024 2.210 2.250 2.130 2.140 70,494 -0.03(-1.38%)
Aug 29, 2024 2.140 2.200 2.140 2.170 68,282 +0.03(+1.40%)
Aug 28, 2024 2.180 2.240 2.140 2.140 136,553 -0.04(-1.83%)
Aug 27, 2024 2.180 2.210 2.160 2.180 50,400 +0.00(+0.00%)
Aug 26, 2024 2.170 2.239 2.170 2.180 76,298 -0.02(-0.91%)
Aug 23, 2024 2.170 2.240 2.170 2.200 54,409 +0.03(+1.38%)
Aug 22, 2024 2.200 2.200 2.160 2.170 73,833 -0.03(-1.36%)
Aug 21, 2024 2.180 2.210 2.150 2.200 74,348 +0.03(+1.38%)
Aug 20, 2024 2.290 2.320 2.150 2.170 220,516 -0.16(-6.87%)
Aug 19, 2024 2.260 2.335 2.240 2.330 75,034 +0.07(+3.10%)
Aug 16, 2024 2.210 2.330 2.210 2.260 90,474 +0.00(+0.00%)
Aug 15, 2024 2.190 2.310 2.190 2.260 206,944 +0.07(+3.20%)
Aug 14, 2024 2.300 2.330 2.150 2.190 197,758 -0.10(-4.37%)
Aug 13, 2024 2.400 2.480 2.290 2.290 165,061 -0.16(-6.53%)
Aug 12, 2024 2.200 2.460 2.170 2.450 363,133 +0.26(+11.87%)
Aug 09, 2024 2.500 2.545 2.148 2.190 293,033 -0.37(-14.45%)
Aug 08, 2024 2.540 2.575 2.500 2.560 352,515 -0.04(-1.54%)
Aug 07, 2024 2.660 2.750 2.510 2.600 765,274 +0.15(+6.12%)
Aug 06, 2024 2.220 2.480 2.200 2.450 656,731 +0.14(+6.06%)
Aug 05, 2024 2.230 2.340 2.160 2.310 373,653 +0.01(+0.43%)
Aug 02, 2024 2.140 2.350 2.010 2.300 334,877 +0.15(+6.98%)
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.