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 )

2.710 +0.190 (+7.54%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 2.580 3.000 2.517 2.710 1,419,451 +0.19(+7.54%)
Feb 13, 2025 2.540 2.590 2.490 2.520 181,879 -0.03(-1.18%)
Feb 12, 2025 2.550 2.595 2.470 2.550 383,280 +0.10(+4.08%)
Feb 11, 2025 2.470 2.480 2.330 2.450 346,441 -0.07(-2.78%)
Feb 10, 2025 2.480 2.580 2.450 2.520 383,722 +0.08(+3.28%)
Feb 07, 2025 2.500 2.556 2.430 2.440 167,433 -0.06(-2.40%)
Feb 06, 2025 2.570 2.640 2.460 2.500 215,394 -0.06(-2.34%)
Feb 05, 2025 2.470 2.630 2.450 2.560 330,817 +0.12(+4.92%)
Feb 04, 2025 2.400 2.530 2.360 2.440 267,815 +0.04(+1.67%)
Feb 03, 2025 2.310 2.440 2.230 2.400 375,924 +0.04(+1.69%)
Jan 31, 2025 2.510 2.510 2.360 2.360 261,626 -0.16(-6.35%)
Jan 30, 2025 2.500 2.570 2.430 2.520 287,014 +0.06(+2.44%)
Jan 29, 2025 2.580 2.650 2.390 2.460 418,731 -0.12(-4.65%)
Jan 28, 2025 2.650 2.650 2.460 2.580 407,325 -0.03(-1.15%)
Jan 27, 2025 2.810 2.950 2.555 2.610 876,510 -0.20(-7.12%)
Jan 24, 2025 2.930 2.970 2.790 2.810 585,009 -0.12(-4.10%)
Jan 23, 2025 2.960 3.020 2.780 2.930 601,146 -0.09(-2.98%)
Jan 22, 2025 3.280 3.329 2.935 3.020 742,742 -0.29(-8.76%)
Jan 21, 2025 3.330 3.405 3.220 3.310 454,691 -0.04(-1.19%)
Jan 17, 2025 3.450 3.490 3.260 3.350 752,966 -0.11(-3.18%)
Jan 16, 2025 3.420 3.500 3.347 3.460 1,648,039 +0.06(+1.76%)
Jan 15, 2025 3.210 3.400 3.160 3.400 881,902 +0.22(+6.92%)
Jan 14, 2025 3.090 3.260 3.060 3.180 696,921 +0.12(+3.92%)
Jan 13, 2025 3.050 3.120 2.820 3.060 860,017 -0.02(-0.65%)
Jan 10, 2025 3.130 3.205 2.980 3.080 957,227 -0.05(-1.60%)
Jan 08, 2025 2.950 3.165 2.875 3.130 1,073,063 +0.18(+6.10%)
Jan 07, 2025 2.930 3.015 2.830 2.950 1,037,367 +0.13(+4.61%)
Jan 06, 2025 2.850 2.940 2.810 2.820 613,032 -0.02(-0.70%)
Jan 03, 2025 2.780 2.980 2.740 2.840 1,044,329 +0.03(+1.07%)
Jan 02, 2025 2.510 2.870 2.500 2.810 830,465 +0.21(+8.08%)
Dec 31, 2024 2.600 0 -0.19(-6.81%)
Dec 30, 2024 2.390 2.850 2.320 2.790 2,444,106 +0.30(+12.05%)
Dec 27, 2024 2.000 2.518 1.990 2.490 2,751,598 +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 +0.06(+3.08%)
Dec 19, 2024 1.910 1.944 1.775 1.785 464,981 -0.10(-5.56%)
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 2.020 642,979 -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%)
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.