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)

2.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 08, 2025 2.490 2.558 2.330 2.430 461,621 +0.07(+2.97%)
May 07, 2025 2.300 2.750 2.220 2.360 540,376 -0.41(-14.80%)
May 06, 2025 2.730 2.830 2.680 2.770 272,760 +0.03(+1.09%)
May 05, 2025 2.720 2.800 2.700 2.740 239,775 +0.02(+0.74%)
May 02, 2025 2.770 2.830 2.720 2.720 251,414 -0.02(-0.73%)
May 01, 2025 2.690 2.810 2.650 2.740 278,482 +0.09(+3.40%)
Apr 30, 2025 2.580 2.695 2.530 2.650 249,837 +0.00(+0.00%)
Apr 29, 2025 2.500 2.730 2.450 2.650 266,972 +0.15(+6.00%)
Apr 28, 2025 2.600 2.605 2.500 2.500 176,419 -0.10(-3.85%)
Apr 25, 2025 2.480 2.645 2.453 2.600 246,255 +0.12(+4.84%)
Apr 24, 2025 2.400 2.570 2.380 2.480 363,480 +0.12(+5.08%)
Apr 23, 2025 2.340 2.455 2.320 2.360 322,489 +0.09(+3.96%)
Apr 22, 2025 2.330 2.400 2.260 2.270 274,056 -0.02(-0.87%)
Apr 21, 2025 2.400 2.400 2.260 2.290 346,911 -0.10(-4.18%)
Apr 17, 2025 2.250 2.415 2.240 2.390 547,884 +0.15(+6.70%)
Apr 16, 2025 2.300 2.435 2.220 2.240 378,438 -0.12(-5.08%)
Apr 15, 2025 2.280 2.485 2.250 2.360 645,919 +0.07(+3.06%)
Apr 14, 2025 2.250 2.609 2.220 2.290 943,645 +0.18(+8.53%)
Apr 11, 2025 2.150 2.225 2.060 2.110 266,156 +0.11(+5.50%)
Apr 10, 2025 2.030 2.035 1.950 2.000 196,074 -0.01(-0.50%)
Apr 09, 2025 1.760 2.040 1.760 2.010 231,138 +0.25(+14.20%)
Apr 08, 2025 1.900 1.970 1.730 1.760 288,701 -0.08(-4.35%)
Apr 07, 2025 1.730 1.950 1.730 1.840 458,248 -0.02(-1.08%)
Apr 04, 2025 1.940 2.020 1.810 1.860 367,044 -0.18(-8.82%)
Apr 03, 2025 2.000 2.100 1.980 2.040 310,729 -0.07(-3.32%)
Apr 02, 2025 2.200 2.295 2.080 2.110 940,286 +0.07(+3.43%)
Apr 01, 2025 2.000 2.099 2.000 2.040 254,914 +0.00(+0.00%)
Mar 31, 2025 1.980 2.050 1.910 2.040 199,770 +0.02(+0.99%)
Mar 28, 2025 2.050 2.110 1.980 2.020 209,669 -0.05(-2.42%)
Mar 27, 2025 2.130 2.180 2.060 2.070 117,210 -0.05(-2.36%)
Mar 26, 2025 2.160 2.220 2.080 2.120 127,835 -0.05(-2.30%)
Mar 25, 2025 2.160 2.215 2.115 2.170 188,353 +0.03(+1.40%)
Mar 24, 2025 2.170 2.263 2.115 2.140 189,420 -0.01(-0.47%)
Mar 21, 2025 2.060 2.175 2.020 2.150 118,571 +0.04(+1.90%)
Mar 20, 2025 2.150 2.225 2.105 2.110 126,389 -0.08(-3.65%)
Mar 19, 2025 2.170 2.220 2.139 2.190 211,527 -0.01(-0.45%)
Mar 18, 2025 2.120 2.250 2.060 2.200 198,544 +0.08(+3.77%)
Mar 17, 2025 2.080 2.145 2.040 2.120 258,164 +0.09(+4.43%)
Mar 14, 2025 1.950 2.039 1.950 2.030 172,776 +0.08(+4.10%)
Mar 13, 2025 2.090 2.090 1.880 1.950 408,294 -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%)
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 Of Service.