Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valens Semiconductor Ltd (NY: VLN )

2.720 +0.110 (+4.21%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 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 (%)
Jun 30, 2023 2.530 2.560 2.495 2.530 372,163 +0.01(+0.40%)
Jun 29, 2023 2.480 2.530 2.480 2.520 588,332 +0.04(+1.61%)
Jun 28, 2023 2.480 2.510 2.430 2.480 209,398 +0.01(+0.40%)
Jun 27, 2023 2.360 2.500 2.360 2.470 668,265 +0.07(+2.92%)
Jun 26, 2023 2.400 2.420 2.370 2.400 352,537 -0.01(-0.41%)
Jun 23, 2023 2.480 2.480 2.390 2.410 407,732 -0.04(-1.63%)
Jun 22, 2023 2.430 2.510 2.395 2.450 322,063 +0.02(+0.82%)
Jun 21, 2023 2.360 2.480 2.340 2.430 436,576 +0.06(+2.53%)
Jun 20, 2023 2.380 2.410 2.350 2.370 662,838 -0.01(-0.42%)
Jun 16, 2023 2.430 2.440 2.315 2.380 348,718 +0.03(+1.28%)
Jun 15, 2023 2.370 2.400 2.280 2.350 417,016 +0.01(+0.43%)
Jun 14, 2023 2.460 2.475 2.320 2.340 673,401 -0.11(-4.49%)
Jun 13, 2023 2.560 2.620 2.430 2.450 1,264,056 -0.07(-2.78%)
Jun 12, 2023 2.400 2.640 2.345 2.520 1,456,419 +0.17(+7.23%)
Jun 09, 2023 2.380 2.380 2.320 2.350 434,487 +0.00(+0.00%)
Jun 08, 2023 2.270 2.357 2.270 2.350 461,959 +0.00(+0.00%)
Jun 07, 2023 2.350 2.390 2.280 2.350 698,259 -0.01(-0.42%)
Jun 06, 2023 2.290 2.360 2.280 2.360 489,940 +0.07(+3.06%)
Jun 05, 2023 2.320 2.350 2.260 2.290 198,809 -0.06(-2.55%)
Jun 02, 2023 2.380 2.420 2.300 2.350 638,672 -0.03(-1.26%)
Jun 01, 2023 2.300 2.390 2.240 2.380 347,225 +0.12(+5.31%)
May 31, 2023 2.320 2.345 2.225 2.260 342,879 -0.09(-3.83%)
May 30, 2023 2.400 2.480 2.350 2.350 615,139 -0.03(-1.26%)
May 26, 2023 2.320 2.400 2.240 2.380 389,289 +0.10(+4.39%)
May 25, 2023 2.410 2.410 2.245 2.280 409,032 -0.10(-4.20%)
May 24, 2023 2.390 2.430 2.340 2.380 266,376 -0.07(-2.86%)
May 23, 2023 2.560 2.560 2.420 2.450 314,814 -0.07(-2.78%)
May 22, 2023 2.460 2.550 2.400 2.520 485,865 +0.08(+3.28%)
May 19, 2023 2.510 2.530 2.420 2.440 357,715 -0.06(-2.40%)
May 18, 2023 2.440 2.508 2.440 2.500 192,496 +0.03(+1.21%)
May 17, 2023 2.430 2.551 2.407 2.470 565,904 +0.07(+2.92%)
May 16, 2023 2.420 2.450 2.390 2.400 446,386 -0.03(-1.23%)
May 15, 2023 2.430 2.470 2.420 2.430 586,785 +0.02(+0.83%)
May 12, 2023 2.460 2.500 2.350 2.410 362,047 -0.08(-3.21%)
May 11, 2023 2.590 2.600 2.455 2.490 194,272 -0.06(-2.35%)
May 10, 2023 2.620 2.777 2.530 2.550 402,459 +0.05(+2.00%)
May 09, 2023 2.450 2.546 2.370 2.500 511,197 +0.05(+2.04%)
May 08, 2023 2.390 2.560 2.390 2.450 484,493 +0.07(+2.94%)
May 05, 2023 2.540 2.550 2.360 2.380 634,731 -0.15(-5.93%)
May 04, 2023 2.600 2.600 2.470 2.530 309,343 -0.07(-2.69%)
May 03, 2023 2.570 2.640 2.520 2.600 243,468 +0.07(+2.77%)
May 02, 2023 2.540 2.585 2.510 2.530 236,989 -0.07(-2.69%)
May 01, 2023 2.600 2.610 2.530 2.600 268,421 +0.00(+0.00%)
Apr 28, 2023 2.630 2.675 2.590 2.600 303,302 -0.06(-2.26%)
Apr 27, 2023 2.800 2.800 2.630 2.660 327,193 -0.12(-4.32%)
Apr 26, 2023 2.850 2.865 2.717 2.780 243,768 -0.08(-2.80%)
Apr 25, 2023 2.820 2.880 2.735 2.860 315,696 +0.00(+0.00%)
Apr 24, 2023 2.610 2.915 2.600 2.860 787,270 +0.22(+8.33%)
Apr 21, 2023 2.640 2.690 2.560 2.640 305,039 -0.07(-2.58%)
Apr 20, 2023 2.760 2.850 2.640 2.710 416,841 -0.07(-2.52%)
Apr 19, 2023 2.690 2.830 2.690 2.780 261,976 +0.07(+2.58%)
Apr 18, 2023 2.780 2.810 2.695 2.710 162,614 -0.02(-0.73%)
Apr 17, 2023 2.790 2.850 2.690 2.730 324,067 -0.07(-2.50%)
Apr 14, 2023 2.690 2.810 2.690 2.800 426,558 +0.11(+4.09%)
Apr 13, 2023 2.590 2.750 2.540 2.690 606,790 +0.07(+2.67%)
Apr 12, 2023 2.780 2.807 2.570 2.620 752,508 -0.10(-3.68%)
Apr 11, 2023 2.890 2.960 2.680 2.720 671,629 -0.16(-5.56%)
Apr 10, 2023 2.970 2.990 2.760 2.880 382,435 -0.06(-2.04%)
Apr 06, 2023 2.930 2.960 2.820 2.940 582,877 +0.01(+0.34%)
Apr 05, 2023 3.050 3.080 2.855 2.930 779,291 -0.09(-2.98%)
Apr 04, 2023 3.130 3.170 2.915 3.020 1,095,925 -0.10(-3.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.