• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Valens Semiconductor Ltd (NY: VLN )

    1.800 UNCHANGED
    Streaming Delayed Price Updated: 7:00 PM EST, Nov 6, 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 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 47,121 +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%)
    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.