Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Valens Semiconductor Ltd (NY: VLN )

3.180 -0.150 (-4.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.