Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Valens Semiconductor Ltd
(NY:
VLN
)
2.170
-0.030 (-1.36%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2024
2.210
2.370
2.150
2.150
169,897
-0.08(-3.59%)
Jul 31, 2024
2.250
2.260
2.200
2.230
172,137
+0.03(+1.36%)
Jul 30, 2024
2.170
2.300
2.170
2.200
197,565
+0.02(+0.92%)
Jul 29, 2024
2.220
2.265
2.160
2.180
286,823
-0.10(-4.39%)
Jul 26, 2024
2.440
2.460
2.275
2.280
132,344
-0.13(-5.39%)
Jul 25, 2024
2.350
2.440
2.280
2.410
251,567
+0.07(+2.99%)
Jul 24, 2024
2.540
2.560
2.340
2.340
191,026
-0.16(-6.40%)
Jul 23, 2024
2.550
2.615
2.450
2.500
221,795
-0.02(-0.79%)
Jul 22, 2024
2.850
2.850
2.520
2.520
462,807
-0.37(-12.80%)
Jul 19, 2024
3.020
3.020
2.890
2.890
369,226
-0.13(-4.30%)
Jul 18, 2024
2.950
3.050
2.930
3.020
678,269
+0.07(+2.37%)
Jul 17, 2024
2.940
3.000
2.900
2.950
297,185
+0.00(+0.00%)
Jul 16, 2024
2.900
2.960
2.880
2.950
160,848
+0.07(+2.43%)
Jul 15, 2024
2.810
2.940
2.800
2.880
184,068
+0.13(+4.73%)
Jul 12, 2024
2.720
2.780
2.690
2.750
134,001
+0.01(+0.36%)
Jul 11, 2024
2.800
2.805
2.730
2.740
117,221
-0.01(-0.36%)
Jul 10, 2024
2.720
2.770
2.660
2.750
224,411
+0.01(+0.36%)
Jul 09, 2024
2.800
2.830
2.710
2.740
243,153
-0.11(-3.86%)
Jul 08, 2024
3.060
3.090
2.850
2.850
203,780
-0.22(-7.17%)
Jul 05, 2024
3.150
3.184
3.050
3.070
121,070
-0.13(-4.06%)
Jul 03, 2024
3.200
3.270
3.190
3.200
88,761
+0.00(+0.00%)
Jul 02, 2024
3.220
3.220
3.160
3.200
107,267
-0.01(-0.31%)
Jul 01, 2024
3.190
3.225
3.150
3.210
172,091
+0.02(+0.63%)
Jun 28, 2024
3.200
3.220
3.160
3.190
170,140
+0.02(+0.63%)
Jun 27, 2024
3.180
3.200
3.110
3.170
116,471
+0.01(+0.32%)
Jun 26, 2024
3.170
3.198
3.070
3.160
161,827
+0.05(+1.61%)
Jun 25, 2024
3.100
3.116
3.085
3.110
127,469
+0.01(+0.32%)
Jun 24, 2024
3.100
3.115
3.060
3.100
182,187
+0.00(+0.00%)
Jun 21, 2024
3.090
3.110
3.080
3.100
107,775
-0.01(-0.32%)
Jun 20, 2024
3.100
3.115
3.060
3.110
265,151
+0.00(+0.00%)
Jun 18, 2024
3.090
3.140
2.995
3.110
259,828
+0.00(+0.00%)
Jun 17, 2024
3.140
3.170
3.080
3.110
214,108
-0.05(-1.58%)
Jun 14, 2024
3.160
3.180
2.910
3.160
364,675
-0.02(-0.63%)
Jun 13, 2024
3.220
3.240
3.140
3.180
233,378
+0.00(+0.00%)
Jun 12, 2024
3.350
3.360
3.160
3.180
280,819
-0.15(-4.50%)
Jun 11, 2024
3.230
3.330
3.110
3.330
360,503
+0.13(+4.06%)
Jun 10, 2024
3.330
3.390
3.170
3.200
607,095
-0.12(-3.61%)
Jun 07, 2024
3.050
3.320
3.050
3.320
969,235
+0.30(+9.93%)
Jun 06, 2024
2.850
3.080
2.850
3.020
988,095
+0.14(+4.86%)
Jun 05, 2024
2.800
2.880
2.730
2.880
356,142
+0.13(+4.73%)
Jun 04, 2024
2.730
2.775
2.690
2.750
382,091
+0.02(+0.73%)
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
.