Valens Semiconductor Ltd (NY: VLN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	2.400	2.400	2.290	2.320	204,428	-0.06(-2.52%)
Jan 30, 2024	2.340	2.420	2.280	2.380	139,941	+0.05(+2.15%)
Jan 29, 2024	2.400	2.400	2.320	2.330	144,288	+0.00(+0.00%)
Jan 26, 2024	2.360	2.400	2.280	2.330	107,838	+0.01(+0.43%)
Jan 25, 2024	2.350	2.370	2.320	2.320	77,222	-0.01(-0.43%)
Jan 24, 2024	2.350	2.389	2.290	2.330	171,830	+0.04(+1.75%)
Jan 23, 2024	2.050	2.300	2.050	2.290	193,334	+0.26(+12.81%)
Jan 22, 2024	2.020	2.099	2.000	2.030	285,249	+0.03(+1.50%)
Jan 19, 2024	2.080	2.080	1.980	2.000	343,818	+0.00(+0.00%)
Jan 18, 2024	2.100	2.110	1.980	2.000	1,023,045	-0.12(-5.66%)
Jan 17, 2024	2.220	2.220	2.110	2.120	434,619	-0.14(-6.19%)
Jan 16, 2024	2.410	2.450	2.220	2.260	449,553	-0.12(-5.04%)
Jan 12, 2024	2.500	2.535	2.340	2.380	218,273	-0.12(-4.80%)
Jan 11, 2024	2.420	2.510	2.400	2.500	161,016	+0.04(+1.63%)
Jan 10, 2024	2.370	2.510	2.320	2.460	314,618	+0.09(+3.80%)
Jan 09, 2024	2.400	2.410	2.350	2.370	139,687	-0.06(-2.47%)
Jan 08, 2024	2.440	2.440	2.350	2.430	178,015	+0.02(+0.83%)
Jan 05, 2024	2.390	2.414	2.330	2.410	108,810	-0.01(-0.41%)
Jan 04, 2024	2.430	2.430	2.360	2.420	75,165	+0.02(+0.83%)
Jan 03, 2024	2.380	2.430	2.350	2.400	141,006	-0.02(-0.83%)
Jan 02, 2024	2.420	2.450	2.380	2.420	84,640	-0.03(-1.22%)
Dec 29, 2023	2.410	2.475	2.410	2.450	107,909	+0.01(+0.41%)
Dec 28, 2023	2.430	2.450	2.390	2.440	442,044	-0.02(-0.81%)
Dec 27, 2023	2.410	2.460	2.380	2.460	248,492	+0.05(+2.07%)
Dec 26, 2023	2.390	2.430	2.380	2.410	153,096	-0.01(-0.41%)
Dec 22, 2023	2.410	2.450	2.400	2.420	121,262	+0.03(+1.26%)
Dec 21, 2023	2.390	2.440	2.340	2.390	93,865	+0.01(+0.42%)
Dec 20, 2023	2.390	2.430	2.360	2.380	82,243	-0.01(-0.42%)
Dec 19, 2023	2.410	2.435	2.330	2.390	191,682	+0.01(+0.42%)
Dec 18, 2023	2.390	2.410	2.330	2.380	350,918	-0.01(-0.42%)
Dec 15, 2023	2.420	2.440	2.340	2.390	199,218	+0.01(+0.42%)
Dec 14, 2023	2.300	2.391	2.300	2.380	65,784	+0.07(+3.03%)
Dec 13, 2023	2.360	2.360	2.300	2.310	142,508	-0.05(-2.12%)
Dec 12, 2023	2.360	2.420	2.330	2.360	100,340	+0.00(+0.00%)
Dec 11, 2023	2.400	2.400	2.300	2.360	174,545	+0.01(+0.43%)
Dec 08, 2023	2.380	2.380	2.300	2.350	96,757	+0.00(+0.00%)
Dec 07, 2023	2.350	2.415	2.315	2.350	74,640	+0.01(+0.43%)
Dec 06, 2023	2.480	2.480	2.290	2.340	200,360	-0.09(-3.70%)
Dec 05, 2023	2.320	2.450	2.320	2.430	204,272	+0.07(+2.97%)
Dec 04, 2023	2.300	2.390	2.280	2.360	147,936	+0.04(+1.72%)
Dec 01, 2023	2.350	2.350	2.270	2.320	110,181	-0.03(-1.28%)
Nov 30, 2023	2.290	2.350	2.264	2.350	148,721	+0.04(+1.73%)
Nov 29, 2023	2.220	2.320	2.205	2.310	120,755	+0.07(+3.12%)
Nov 28, 2023	2.200	2.249	2.160	2.240	91,696	+0.04(+1.82%)
Nov 27, 2023	2.160	2.226	2.120	2.200	531,004	+0.00(+0.00%)
Nov 24, 2023	2.080	2.200	2.060	2.200	87,150	+0.13(+6.28%)
Nov 22, 2023	2.050	2.080	2.030	2.070	109,404	+0.03(+1.47%)
Nov 21, 2023	2.090	2.100	2.010	2.040	260,991	-0.05(-2.39%)
Nov 20, 2023	2.070	2.460	2.050	2.090	453,622	+0.02(+0.97%)
Nov 17, 2023	2.100	2.140	2.040	2.070	146,885	+0.00(+0.00%)
Nov 16, 2023	2.100	2.150	1.970	2.070	848,276	-0.06(-2.82%)
Nov 15, 2023	2.130	2.165	2.070	2.130	202,903	+0.02(+0.95%)
Nov 14, 2023	2.090	2.310	2.090	2.110	178,457	+0.04(+1.93%)
Nov 13, 2023	2.000	2.080	1.950	2.070	207,724	+0.06(+2.99%)
Nov 10, 2023	2.090	2.130	2.010	2.010	154,234	-0.11(-5.19%)
Nov 09, 2023	2.310	2.340	2.120	2.120	1,476,587	-0.20(-8.62%)
Nov 08, 2023	2.250	2.500	2.205	2.320	724,640	+0.17(+7.91%)
Nov 07, 2023	2.200	2.200	2.150	2.150	131,854	-0.03(-1.38%)
Nov 06, 2023	2.150	2.240	2.140	2.180	153,040	+0.01(+0.46%)
Nov 03, 2023	2.110	2.260	2.110	2.170	129,054	+0.07(+3.33%)
Nov 02, 2023	2.080	2.150	2.080	2.100	144,947	+0.02(+0.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.