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

Valens Semiconductor Ltd. Ordinary Shares (NY: VLN )

2.490 +0.460 (+22.66%)
Official Closing Price Updated: 7:00 PM EST, Dec 27, 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 (%)
Dec 27, 2024 2.000 2.518 1.990 2.490 2,742,171 +0.46(+22.66%)
Dec 26, 2024 2.000 2.039 1.950 2.030 525,235 +0.01(+0.50%)
Dec 24, 2024 1.920 2.020 1.900 2.020 184,305 +0.10(+5.21%)
Dec 23, 2024 1.840 1.920 1.830 1.920 416,615 +0.08(+4.35%)
Dec 20, 2024 1.790 1.880 1.770 1.840 470,841 +0.07(+3.66%)
Dec 19, 2024 1.910 1.944 1.775 1.775 451,413 -0.11(-6.08%)
Dec 18, 2024 2.050 2.050 1.850 1.890 757,372 -0.16(-7.80%)
Dec 17, 2024 2.020 2.150 1.980 2.050 1,151,290 -0.01(-0.49%)
Dec 16, 2024 2.100 2.185 2.030 2.060 620,476 -0.07(-3.29%)
Dec 13, 2024 2.250 2.250 2.110 2.130 343,774 -0.10(-4.48%)
Dec 12, 2024 2.280 2.280 2.135 2.230 819,348 +0.02(+0.90%)
Dec 11, 2024 2.100 2.290 2.010 2.210 2,421,889 +0.18(+8.87%)
Dec 10, 2024 2.050 2.068 1.985 2.030 301,908 -0.05(-2.40%)
Dec 09, 2024 2.120 2.120 2.050 2.080 348,940 -0.02(-0.95%)
Dec 06, 2024 2.040 2.130 1.980 2.100 692,026 +0.08(+3.96%)
Dec 05, 2024 2.090 2.109 2.000 2.020 642,485 -0.04(-1.94%)
Dec 04, 2024 2.250 2.260 2.031 2.060 1,112,612 -0.20(-8.85%)
Dec 03, 2024 2.400 2.410 2.120 2.260 1,204,168 -0.03(-1.31%)
Dec 02, 2024 1.980 2.320 1.930 2.290 1,255,776 +0.32(+16.24%)
Nov 29, 2024 1.860 1.970 1.850 1.970 345,671 +0.13(+7.07%)
Nov 27, 2024 1.900 1.910 1.810 1.840 739,708 +0.04(+2.22%)
Nov 26, 2024 1.800 1.875 1.790 1.800 738,514 +0.00(+0.00%)
Nov 25, 2024 1.920 1.959 1.750 1.800 1,009,954 -0.16(-8.16%)
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 47,121 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.