Australia markets close in 3 hours 53 minutes

Valens Semiconductor Ltd. (VLN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.36000.0000 (0.00%)
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20242.39002.39002.34002.36002.3600303,600
30 Apr 20242.37002.37002.34002.36002.3600280,700
29 Apr 20242.34002.38002.32002.36002.3600567,000
26 Apr 20242.42002.47002.32002.33002.3300374,200
25 Apr 20242.39002.42002.39002.42002.4200336,100
24 Apr 20242.40002.46002.38502.39002.3900381,000
23 Apr 20242.37002.42002.34002.40002.4000547,200
22 Apr 20242.33002.36902.27002.34002.3400643,100
19 Apr 20242.32002.38002.32002.35002.3500358,800
18 Apr 20242.34002.38002.33002.36002.3600224,700
17 Apr 20242.36002.41002.36002.37002.3700268,600
16 Apr 20242.35002.39502.29002.37002.3700425,500
15 Apr 20242.47002.50002.27002.40002.4000252,600
12 Apr 20242.47002.49002.38002.47002.47001,451,300
11 Apr 20242.45002.49002.44002.48002.480097,300
10 Apr 20242.39002.46002.35002.44002.4400236,900
09 Apr 20242.50002.51002.40002.45002.4500171,100
08 Apr 20242.43002.52002.43002.49002.4900226,100
05 Apr 20242.44002.49602.43002.46002.4600293,600
04 Apr 20242.44002.48002.42002.46002.4600263,400
03 Apr 20242.34002.45002.33002.43002.4300232,200
02 Apr 20242.37002.41002.36002.41002.4100184,300
01 Apr 20242.39002.45002.34002.41002.4100438,700
28 Mar 20242.39002.39002.32002.35002.3500133,600
27 Mar 20242.27002.36502.20502.35002.3500374,900
26 Mar 20242.18002.27002.16002.27002.2700265,700
25 Mar 20242.10002.20502.08002.19002.1900441,800
22 Mar 20242.00002.10002.00002.10002.1000261,900
21 Mar 20242.00002.07001.99002.05002.0500362,800
20 Mar 20242.02002.02501.96002.00002.0000256,000
19 Mar 20242.02002.04501.99002.02002.0200146,900
18 Mar 20241.99002.05001.96002.02002.0200240,300
15 Mar 20242.00002.00201.95101.96001.9600166,900
14 Mar 20242.02002.04001.91001.99001.9900490,000
13 Mar 20242.10002.10002.02002.04002.0400263,800
12 Mar 20242.15002.15002.05002.10002.1000220,900
11 Mar 20242.19002.20002.11002.12002.1200221,500
08 Mar 20242.18002.21002.16002.19002.1900199,600
07 Mar 20242.19002.23002.18002.19002.1900145,900
06 Mar 20242.23002.29002.18002.24002.2400226,700
05 Mar 20242.32002.33002.20002.23002.2300355,600
04 Mar 20242.20002.31002.16002.31002.3100288,600
01 Mar 20242.26002.27502.13002.16002.1600274,300
29 Feb 20242.28002.37002.23502.24002.2400180,700
28 Feb 20242.35002.42002.22002.37002.3700401,100
27 Feb 20242.28002.38002.25002.36002.3600254,100
26 Feb 20242.29002.31502.22002.29002.2900182,100
23 Feb 20242.35002.36002.11002.29002.2900369,100
22 Feb 20242.54002.54002.35002.35002.3500248,900
21 Feb 20242.56002.56002.39002.54002.5400312,600
20 Feb 20242.50002.58002.50002.56002.5600342,800
16 Feb 20242.60002.62002.46002.54002.5400191,400
15 Feb 20242.44002.61002.43002.57002.5700951,900
14 Feb 20242.35002.42002.32002.40002.4000401,200
13 Feb 20242.32002.40002.28002.31002.3100238,300
12 Feb 20242.33002.43002.32002.43002.4300858,700
09 Feb 20242.24002.31502.22002.31002.3100150,600
08 Feb 20242.23002.27002.22002.26002.2600263,700
07 Feb 20242.26002.26002.19002.21002.210076,700
06 Feb 20242.24002.26502.16002.26002.260077,200
05 Feb 20242.23002.27002.16002.22002.2200148,300
02 Feb 20242.34002.34002.25002.26002.2600103,000
01 Feb 20242.31002.34002.23502.32002.3200172,600
31 Jan 20242.40002.40002.29002.32002.3200204,400
30 Jan 20242.34002.42002.28002.38002.3800139,900
29 Jan 20242.40002.40002.32002.33002.3300144,300
26 Jan 20242.36002.40002.28002.33002.3300107,800
25 Jan 20242.35002.37002.32002.32002.320077,200
24 Jan 20242.35002.38902.29002.33002.3300171,800
23 Jan 20242.05002.30002.05002.29002.2900193,300
22 Jan 20242.02002.09902.00002.03002.0300285,200
19 Jan 20242.08002.08001.98002.00002.0000343,800
18 Jan 20242.10002.11001.98002.00002.00001,023,000
17 Jan 20242.22002.22002.11002.12002.1200434,600
16 Jan 20242.41002.45002.22002.26002.2600449,600
12 Jan 20242.50002.53502.34002.38002.3800218,300
11 Jan 20242.42002.51002.40002.50002.5000161,000
10 Jan 20242.37002.51002.32002.46002.4600314,600
09 Jan 20242.40002.41002.35002.37002.3700139,700
08 Jan 20242.44002.44002.35002.43002.4300178,000
05 Jan 20242.39002.41402.33002.41002.4100108,800
04 Jan 20242.43002.43002.36002.42002.420075,200
03 Jan 20242.38002.43002.35002.40002.4000141,000
02 Jan 20242.42002.45002.38002.42002.420084,600
29 Dec 20232.41002.47502.41002.45002.4500107,800
28 Dec 20232.43002.45002.39002.44002.4400442,000
27 Dec 20232.41002.46002.38002.46002.4600248,900
26 Dec 20232.39002.43002.38002.41002.4100153,100
22 Dec 20232.41002.45002.40002.42002.4200121,300
21 Dec 20232.39002.44002.34002.39002.390093,900
20 Dec 20232.39002.43002.36002.38002.380082,200
19 Dec 20232.41002.43502.33002.39002.3900191,700
18 Dec 20232.39002.41002.33002.38002.3800350,900
15 Dec 20232.42002.44002.34002.39002.3900199,200
14 Dec 20232.30002.39102.30002.38002.380065,800
13 Dec 20232.36002.36002.30002.31002.3100142,500
12 Dec 20232.36002.42002.33002.36002.3600100,300
11 Dec 20232.40002.40002.30002.36002.3600174,500
08 Dec 20232.38002.38002.30002.35002.350096,800
07 Dec 20232.35002.41502.31502.35002.350075,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...