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

Valens Semiconductor Ltd (NY: VLN )

1.960 -0.110 (-5.31%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.080 2.080 1.810 1.960 566,660 -0.11(-5.31%)
Nov 21, 2024 1.990 2.135 1.940 2.070 261,946 +0.11(+5.61%)
Nov 20, 2024 1.930 1.980 1.900 1.960 73,092 +0.02(+1.03%)
Nov 19, 2024 1.890 2.000 1.880 1.940 172,416 +0.00(+0.00%)
Nov 18, 2024 1.900 1.950 1.870 1.940 178,779 +0.03(+1.57%)
Nov 15, 2024 1.960 1.980 1.910 1.910 211,135 -0.10(-4.98%)
Nov 14, 2024 1.800 2.015 1.800 2.010 356,230 +0.19(+10.44%)
Nov 13, 2024 1.910 1.910 1.790 1.820 219,347 -0.09(-4.71%)
Nov 12, 2024 1.850 1.980 1.820 1.910 279,832 +0.04(+2.14%)
Nov 11, 2024 1.900 1.900 1.780 1.870 198,892 -0.02(-1.06%)
Nov 08, 2024 1.990 2.030 1.830 1.890 222,689 -0.06(-3.08%)
Nov 07, 2024 1.790 1.950 1.760 1.950 215,262 +0.15(+8.33%)
Nov 06, 2024 1.880 1.880 1.730 1.800 391,368 -0.01(-0.55%)
Nov 05, 2024 1.780 1.810 1.730 1.810 83,413 +0.03(+1.69%)
Nov 04, 2024 1.760 1.780 1.700 1.780 110,808 +0.03(+1.71%)
Nov 01, 2024 1.820 1.850 1.670 1.750 282,087 -0.10(-5.41%)
Oct 31, 2024 1.880 1.890 1.830 1.850 90,879 -0.04(-2.12%)
Oct 30, 2024 1.910 1.920 1.880 1.890 121,050 -0.06(-3.08%)
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 47,136 +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%)
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.