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 )

1.950 -0.160 (-7.58%)
Official Closing Price Updated: 6:30 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 2.090 2.090 1.880 1.950 408,244 -0.16(-7.58%)
Mar 12, 2025 2.040 2.110 2.030 2.110 109,617 +0.10(+4.98%)
Mar 11, 2025 1.990 2.050 1.960 2.010 164,913 -0.02(-0.99%)
Mar 10, 2025 2.100 2.155 2.000 2.030 182,869 -0.13(-6.02%)
Mar 07, 2025 2.070 2.179 2.050 2.160 204,406 +0.05(+2.37%)
Mar 06, 2025 2.190 2.190 2.100 2.110 206,637 -0.11(-4.95%)
Mar 05, 2025 2.150 2.240 2.090 2.220 166,488 +0.06(+2.78%)
Mar 04, 2025 2.050 2.200 2.050 2.160 259,423 +0.13(+6.40%)
Mar 03, 2025 2.110 2.200 2.030 2.030 352,185 -0.07(-3.33%)
Feb 28, 2025 2.140 2.145 1.982 2.100 295,795 -0.02(-0.94%)
Feb 27, 2025 2.150 2.270 2.110 2.120 302,893 -0.01(-0.47%)
Feb 26, 2025 2.360 2.400 2.115 2.130 499,399 -0.11(-4.91%)
Feb 25, 2025 2.320 2.320 2.190 2.240 473,667 -0.08(-3.45%)
Feb 24, 2025 2.450 2.450 2.300 2.320 414,461 -0.13(-5.31%)
Feb 21, 2025 2.560 2.560 2.420 2.450 290,809 -0.08(-3.16%)
Feb 20, 2025 2.560 2.600 2.460 2.530 256,027 -0.05(-1.94%)
Feb 19, 2025 2.600 2.670 2.530 2.580 336,260 -0.01(-0.39%)
Feb 18, 2025 2.780 2.780 2.530 2.590 677,206 -0.12(-4.43%)
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%)
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.