Canada markets closed

Valens Semiconductor Ltd. (VLN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.5500-0.0200 (-0.78%)
At close: 04:00PM EDT
2.4900 -0.06 (-2.35%)
After hours: 06:02PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20242.56002.60002.54002.55002.5500119,800
May 20, 20242.56002.58002.52002.57002.5700178,300
May 17, 20242.54002.56002.49502.54002.5400242,100
May 16, 20242.45002.60002.45002.53002.5300583,800
May 15, 20242.42002.49002.42002.47002.4700690,300
May 14, 20242.45002.50002.44002.45002.4500233,200
May 13, 20242.41002.46002.41002.44002.4400276,300
May 10, 20242.41002.47002.41002.46002.4600371,900
May 09, 20242.40002.49002.40002.47002.4700371,400
May 08, 20242.47002.47002.41002.45002.4500335,500
May 07, 20242.48002.48002.41002.45002.4500391,100
May 06, 20242.42002.48002.40002.42002.4200265,400
May 03, 20242.36002.41002.35002.41002.4100418,500
May 02, 20242.37002.37002.32802.35002.3500385,100
May 01, 20242.39002.39002.34002.36002.3600303,600
Apr 30, 20242.37002.37002.34002.36002.3600280,700
Apr 29, 20242.34002.38002.32002.36002.3600567,000
Apr 26, 20242.42002.47002.32002.33002.3300374,200
Apr 25, 20242.39002.42002.39002.42002.4200336,100
Apr 24, 20242.40002.46002.38502.39002.3900381,000
Apr 23, 20242.37002.42002.34002.40002.4000547,200
Apr 22, 20242.33002.36902.27002.34002.3400643,100
Apr 19, 20242.32002.38002.32002.35002.3500358,800
Apr 18, 20242.34002.38002.33002.36002.3600224,700
Apr 17, 20242.36002.41002.36002.37002.3700268,600
Apr 16, 20242.35002.39502.29002.37002.3700425,500
Apr 15, 20242.47002.50002.27002.40002.4000252,600
Apr 12, 20242.47002.49002.38002.47002.47001,451,300
Apr 11, 20242.45002.49002.44002.48002.480097,300
Apr 10, 20242.39002.46002.35002.44002.4400236,900
Apr 09, 20242.50002.51002.40002.45002.4500171,100
Apr 08, 20242.43002.52002.43002.49002.4900226,100
Apr 05, 20242.44002.49602.43002.46002.4600293,600
Apr 04, 20242.44002.48002.42002.46002.4600263,400
Apr 03, 20242.34002.45002.33002.43002.4300232,200
Apr 02, 20242.37002.41002.36002.41002.4100184,300
Apr 01, 20242.39002.45002.34002.41002.4100438,700
Mar 28, 20242.39002.39002.32002.35002.3500133,600
Mar 27, 20242.27002.36502.20502.35002.3500374,900
Mar 26, 20242.18002.27002.16002.27002.2700265,700
Mar 25, 20242.10002.20502.08002.19002.1900441,800
Mar 22, 20242.00002.10002.00002.10002.1000261,900
Mar 21, 20242.00002.07001.99002.05002.0500362,800
Mar 20, 20242.02002.02501.96002.00002.0000256,000
Mar 19, 20242.02002.04501.99002.02002.0200146,900
Mar 18, 20241.99002.05001.96002.02002.0200240,300
Mar 15, 20242.00002.00201.95101.96001.9600166,900
Mar 14, 20242.02002.04001.91001.99001.9900490,000
Mar 13, 20242.10002.10002.02002.04002.0400263,800
Mar 12, 20242.15002.15002.05002.10002.1000220,900
Mar 11, 20242.19002.20002.11002.12002.1200221,500
Mar 08, 20242.18002.21002.16002.19002.1900199,600
Mar 07, 20242.19002.23002.18002.19002.1900145,900
Mar 06, 20242.23002.29002.18002.24002.2400226,700
Mar 05, 20242.32002.33002.20002.23002.2300355,600
Mar 04, 20242.20002.31002.16002.31002.3100288,600
Mar 01, 20242.26002.27502.13002.16002.1600274,300
Feb 29, 20242.28002.37002.23502.24002.2400180,700
Feb 28, 20242.35002.42002.22002.37002.3700401,100
Feb 27, 20242.28002.38002.25002.36002.3600254,100
Feb 26, 20242.29002.31502.22002.29002.2900182,100
Feb 23, 20242.35002.36002.11002.29002.2900369,100
Feb 22, 20242.54002.54002.35002.35002.3500248,900
Feb 21, 20242.56002.56002.39002.54002.5400312,600
Feb 20, 20242.50002.58002.50002.56002.5600342,800
Feb 16, 20242.60002.62002.46002.54002.5400191,400
Feb 15, 20242.44002.61002.43002.57002.5700951,900
Feb 14, 20242.35002.42002.32002.40002.4000401,200
Feb 13, 20242.32002.40002.28002.31002.3100238,300
Feb 12, 20242.33002.43002.32002.43002.4300858,700
Feb 09, 20242.24002.31502.22002.31002.3100150,600
Feb 08, 20242.23002.27002.22002.26002.2600263,700
Feb 07, 20242.26002.26002.19002.21002.210076,700
Feb 06, 20242.24002.26502.16002.26002.260077,200
Feb 05, 20242.23002.27002.16002.22002.2200148,300
Feb 02, 20242.34002.34002.25002.26002.2600103,000
Feb 01, 20242.31002.34002.23502.32002.3200172,600
Jan 31, 20242.40002.40002.29002.32002.3200204,400
Jan 30, 20242.34002.42002.28002.38002.3800139,900
Jan 29, 20242.40002.40002.32002.33002.3300144,300
Jan 26, 20242.36002.40002.28002.33002.3300107,800
Jan 25, 20242.35002.37002.32002.32002.320077,200
Jan 24, 20242.35002.38902.29002.33002.3300171,800
Jan 23, 20242.05002.30002.05002.29002.2900193,300
Jan 22, 20242.02002.09902.00002.03002.0300285,200
Jan 19, 20242.08002.08001.98002.00002.0000343,800
Jan 18, 20242.10002.11001.98002.00002.00001,023,000
Jan 17, 20242.22002.22002.11002.12002.1200434,600
Jan 16, 20242.41002.45002.22002.26002.2600449,600
Jan 12, 20242.50002.53502.34002.38002.3800218,300
Jan 11, 20242.42002.51002.40002.50002.5000161,000
Jan 10, 20242.37002.51002.32002.46002.4600314,600
Jan 09, 20242.40002.41002.35002.37002.3700139,700
Jan 08, 20242.44002.44002.35002.43002.4300178,000
Jan 05, 20242.39002.41402.33002.41002.4100108,800
Jan 04, 20242.43002.43002.36002.42002.420075,200
Jan 03, 20242.38002.43002.35002.40002.4000141,000
Jan 02, 20242.42002.45002.38002.42002.420084,600
Dec 29, 20232.41002.47502.41002.45002.4500107,800
Dec 28, 20232.43002.45002.39002.44002.4400442,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...