NYSE - Delayed Quote USD

Valens Semiconductor Ltd. (VLN)

2.3900
-0.0400
(-1.65%)
At close: May 9 at 4:00:02 PM EDT
2.3800
-0.01
(-0.42%)
After hours: May 9 at 7:13:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.41002.48002.32002.39002.3900311,500
May 8, 20252.49002.55802.33002.43002.4300461,500
May 7, 20252.30002.75002.22002.36002.3600530,200
May 6, 20252.73002.83002.68002.77002.7700272,800
May 5, 20252.72002.80002.70002.74002.7400239,800
May 2, 20252.77002.83002.72002.72002.7200251,300
May 1, 20252.69002.81002.65002.74002.7400278,500
Apr 30, 20252.58002.69502.53002.65002.6500249,800
Apr 29, 20252.50002.73002.45002.65002.6500267,400
Apr 28, 20252.60002.60502.50002.50002.5000176,400
Apr 25, 20252.48002.64502.45302.60002.6000246,100
Apr 24, 20252.40002.57002.38002.48002.4800363,500
Apr 23, 20252.34002.45502.32002.36002.3600322,500
Apr 22, 20252.33002.40002.26002.27002.2700273,800
Apr 21, 20252.40002.40002.26002.29002.2900346,900
Apr 17, 20252.25002.41502.24002.39002.3900547,700
Apr 16, 20252.30002.43502.22002.24002.2400378,400
Apr 15, 20252.28002.48502.25002.36002.3600645,900
Apr 14, 20252.25002.60902.22002.29002.2900944,300
Apr 11, 20252.15002.22502.06002.11002.1100266,200
Apr 10, 20252.03002.03501.95002.00002.0000195,700
Apr 9, 20251.76002.04001.76002.01002.0100232,200
Apr 8, 20251.90001.97001.73001.76001.7600288,700
Apr 7, 20251.73001.95001.73001.84001.8400458,200
Apr 4, 20251.94002.02001.81001.86001.8600367,000
Apr 3, 20252.00002.10001.98002.04002.0400310,700
Apr 2, 20252.20002.29502.08002.11002.1100940,000
Apr 1, 20252.00002.09902.00002.04002.0400254,900
Mar 31, 20251.98002.05001.91002.04002.0400199,800
Mar 28, 20252.05002.11001.98002.02002.0200209,700
Mar 27, 20252.13002.18002.06002.07002.0700117,200
Mar 26, 20252.16002.22002.08002.12002.1200127,800
Mar 25, 20252.16002.21502.11502.17002.1700190,400
Mar 24, 20252.17002.26302.11502.14002.1400189,300
Mar 21, 20252.06002.17502.02002.15002.1500118,600
Mar 20, 20252.15002.22502.10502.11002.1100126,400
Mar 19, 20252.17002.22002.13902.19002.1900211,500
Mar 18, 20252.12002.25002.06002.20002.2000198,500
Mar 17, 20252.08002.14502.04002.12002.1200257,800
Mar 14, 20251.95002.03901.95002.03002.0300172,800
Mar 13, 20252.09002.09001.88001.95001.9500408,200
Mar 12, 20252.04002.11002.03002.11002.1100109,600
Mar 11, 20251.99002.05001.96002.01002.0100164,800
Mar 10, 20252.10002.15502.00002.03002.0300182,900
Mar 7, 20252.07002.17902.05002.16002.1600204,400
Mar 6, 20252.19002.19002.10002.11002.1100206,600
Mar 5, 20252.15002.24002.09002.22002.2200166,500
Mar 4, 20252.05002.20002.05002.16002.1600259,900
Mar 3, 20252.11002.20002.03002.03002.0300352,200
Feb 28, 20252.14002.14501.98202.10002.1000295,700
Feb 27, 20252.15002.27002.11002.12002.1200302,900
Feb 26, 20252.36002.40002.11502.13002.1300499,400
Feb 25, 20252.32002.32002.19002.24002.2400476,900
Feb 24, 20252.45002.45002.30002.32002.3200414,500
Feb 21, 20252.56002.56002.42002.45002.4500290,700
Feb 20, 20252.56002.60002.46002.53002.5300256,000
Feb 19, 20252.60002.67002.53002.58002.5800336,300
Feb 18, 20252.78002.78002.53002.59002.5900677,200
Feb 14, 20252.58003.00002.51702.71002.71001,419,500
Feb 13, 20252.54002.59002.49002.52002.5200181,900
Feb 12, 20252.55002.59502.47002.55002.5500383,200
Feb 11, 20252.47002.48002.33002.45002.4500353,800
Feb 10, 20252.48002.58002.45002.52002.5200383,600
Feb 7, 20252.50002.55602.43002.44002.4400167,300
Feb 6, 20252.57002.64002.46002.50002.5000216,900
Feb 5, 20252.47002.63002.45002.56002.5600332,000
Feb 4, 20252.40002.53002.36002.44002.4400267,800
Feb 3, 20252.31002.44002.23002.40002.4000375,900
Jan 31, 20252.51002.51002.36002.36002.3600261,600
Jan 30, 20252.50002.57002.43002.52002.5200287,000
Jan 29, 20252.58002.65002.39002.46002.4600419,500
Jan 28, 20252.65002.65002.46002.58002.5800408,500
Jan 27, 20252.81002.95002.55502.61002.6100876,500
Jan 24, 20252.93002.97002.79002.81002.8100585,000
Jan 23, 20252.96003.02002.78002.93002.9300601,100
Jan 22, 20253.28003.32902.93503.02003.0200742,700
Jan 21, 20253.33003.40503.22003.31003.3100454,700
Jan 17, 20253.45003.49003.26003.35003.3500752,800
Jan 16, 20253.42003.50003.34703.46003.46001,648,500
Jan 15, 20253.21003.40003.16003.40003.4000882,500
Jan 14, 20253.09003.26003.06003.18003.1800699,700
Jan 13, 20253.05003.12002.82003.06003.0600860,700
Jan 10, 20253.13003.20502.98003.08003.0800957,200
Jan 8, 20252.95003.16502.87503.13003.13001,073,100
Jan 7, 20252.93003.01502.83002.95002.95001,037,200
Jan 6, 20252.85002.94002.81002.82002.8200613,500
Jan 3, 20252.78002.98002.74002.84002.84001,043,400
Jan 2, 20252.51002.87002.50002.81002.8100830,000
Dec 31, 20242.79002.95802.56002.60002.60002,023,500
Dec 30, 20242.39002.85002.32002.79002.79002,452,500
Dec 27, 20242.00002.51801.99002.49002.49002,751,600
Dec 26, 20242.00002.03901.95002.03002.0300523,700
Dec 24, 20241.92002.02001.90002.02002.0200184,300
Dec 23, 20241.84001.92001.83001.92001.9200417,900
Dec 20, 20241.79001.88001.77001.84001.8400470,800
Dec 19, 20241.91001.94401.77501.80001.8000506,800
Dec 18, 20242.05002.05001.85001.89001.8900757,900
Dec 17, 20242.02002.15001.98002.05002.05001,151,300
Dec 16, 20242.10002.18502.03002.06002.0600625,400
Dec 13, 20242.25002.25002.11002.13002.1300343,800
Dec 12, 20242.28002.28002.13502.23002.2300820,500
Dec 11, 20242.10002.29002.01002.21002.21002,431,500
Dec 10, 20242.05002.06801.98502.03002.0300301,900
Dec 9, 20242.12002.12002.05002.08002.0800350,100
Dec 6, 20242.04002.13001.98002.10002.1000692,000
Dec 5, 20242.09002.10902.00002.02002.0200643,300
Dec 4, 20242.25002.26002.03102.06002.06001,115,300
Dec 3, 20242.40002.41002.12002.26002.26001,207,400
Dec 2, 20241.98002.32001.93002.29002.29001,313,800
Nov 29, 20241.86001.97001.85001.97001.9700345,700
Nov 27, 20241.90001.91001.81001.84001.8400739,700
Nov 26, 20241.80001.87501.79001.80001.8000762,700
Nov 25, 20241.92001.95901.75001.80001.80001,010,000
Nov 22, 20242.08002.08001.81001.96001.9600566,500
Nov 21, 20241.99002.13501.94002.07002.0700261,900
Nov 20, 20241.93001.98001.90001.96001.960073,100
Nov 19, 20241.89002.00001.88001.94001.9400172,400
Nov 18, 20241.90001.95001.87001.94001.9400178,800
Nov 15, 20241.96001.98001.91001.91001.9100211,100
Nov 14, 20241.80002.01501.80002.01002.0100356,200
Nov 13, 20241.91001.91001.79001.82001.8200219,300
Nov 12, 20241.85001.98001.82001.91001.9100279,800
Nov 11, 20241.90001.90001.78001.87001.8700198,900
Nov 8, 20241.99002.03001.83001.89001.8900222,400
Nov 7, 20241.79001.95001.76001.95001.9500215,300
Nov 6, 20241.88001.88001.73001.80001.8000391,400
Nov 5, 20241.78001.81001.73001.81001.810083,400
Nov 4, 20241.76001.78001.70001.78001.7800110,800
Nov 1, 20241.82001.85001.67001.75001.7500282,100
Oct 31, 20241.88001.89001.83001.85001.850090,900
Oct 30, 20241.91001.92001.88001.89001.8900121,100
Oct 29, 20241.94001.97001.91001.95001.950069,700
Oct 28, 20241.98001.99001.91001.98001.9800261,300
Oct 25, 20241.85001.91001.84001.88001.8800132,300
Oct 24, 20241.86001.89001.83001.86001.860095,400
Oct 23, 20241.88001.91001.85001.85001.850093,700
Oct 22, 20241.93001.97001.88001.91001.9100124,000
Oct 21, 20241.94001.98001.90001.94001.9400123,500
Oct 18, 20241.83001.95001.83001.94001.9400185,000
Oct 17, 20241.85001.91501.82001.82001.8200768,100
Oct 16, 20241.99002.02001.83001.89001.8900645,400
Oct 15, 20242.06002.12001.92002.01002.0100339,100
Oct 14, 20242.08002.12502.02002.09002.0900166,300
Oct 11, 20242.03002.12002.03002.11002.110050,700
Oct 10, 20242.11002.16402.00002.06002.0600278,900
Oct 9, 20242.18002.18002.09002.13002.130086,900
Oct 8, 20242.07002.14002.02002.14002.140099,600
Oct 7, 20242.05002.10002.02002.05002.050085,300
Oct 4, 20242.00002.08502.00002.07002.070047,100
Oct 3, 20242.02002.03001.95002.00002.0000107,200
Oct 2, 20242.00002.08001.96002.01002.010098,900
Oct 1, 20242.16002.18002.05002.05002.0500146,300
Sep 30, 20242.30002.32002.13002.20002.2000139,000
Sep 27, 20242.29002.37002.25002.28002.2800183,400
Sep 26, 20242.23002.28002.23002.25002.250084,500
Sep 25, 20242.16002.21002.14002.20002.200085,600
Sep 24, 20242.20002.22802.18002.20002.2000119,400
Sep 23, 20242.10002.22002.10002.18002.180084,200
Sep 20, 20242.20002.21002.12002.13002.130066,000
Sep 19, 20242.16002.27002.16002.19002.1900100,100
Sep 18, 20242.22002.24002.13002.16002.1600108,900
Sep 17, 20242.29002.32002.11002.11002.1100272,800
Sep 16, 20242.00002.18002.00002.18002.1800160,100
Sep 13, 20241.98001.98001.93001.97001.970055,400
Sep 12, 20241.91001.97001.90001.95001.9500115,800
Sep 11, 20241.84001.95001.84001.95001.9500140,200
Sep 10, 20241.95001.97501.82501.84001.8400288,700
Sep 9, 20242.06002.06001.89001.90001.9000293,900
Sep 6, 20242.09002.09002.01002.05002.050050,900
Sep 5, 20242.05002.07002.01002.04002.0400118,000
Sep 4, 20242.15002.15002.05002.05002.050091,500
Sep 3, 20242.18002.19002.05002.12002.1200189,000
Aug 30, 20242.21002.25002.13002.14002.140070,500
Aug 29, 20242.14002.20002.14002.17002.170068,200
Aug 28, 20242.18002.24002.14002.14002.1400136,600
Aug 27, 20242.18002.21002.16002.18002.180050,400
Aug 26, 20242.17002.23902.17002.18002.180076,300
Aug 23, 20242.17002.24002.17002.20002.200054,400
Aug 22, 20242.20002.20002.16002.17002.170073,800
Aug 21, 20242.18002.21002.15002.20002.200074,300
Aug 20, 20242.29002.32002.15002.17002.1700220,500
Aug 19, 20242.26002.33502.24002.33002.330075,000
Aug 16, 20242.21002.33002.21002.26002.260090,500
Aug 15, 20242.19002.31002.19002.26002.2600206,900
Aug 14, 20242.30002.33002.15002.19002.1900197,800
Aug 13, 20242.40002.48002.29002.29002.2900165,100
Aug 12, 20242.20002.46002.17002.45002.4500363,100
Aug 9, 20242.50002.54502.14802.19002.1900293,000
Aug 8, 20242.54002.57502.50002.56002.5600352,200
Aug 7, 20242.66002.75002.51002.60002.6000765,300
Aug 6, 20242.22002.48002.20002.45002.4500656,700
Aug 5, 20242.23002.34002.16002.31002.3100373,600
Aug 2, 20242.14002.35002.01002.30002.3000334,900
Aug 1, 20242.21002.37002.15002.15002.1500169,900
Jul 31, 20242.25002.26002.20002.23002.2300172,100
Jul 30, 20242.17002.30002.17002.20002.2000197,600
Jul 29, 20242.22002.26502.16002.18002.1800286,800
Jul 26, 20242.44002.46002.27502.28002.2800132,300
Jul 25, 20242.35002.44002.28002.41002.4100251,600
Jul 24, 20242.54002.56002.34002.34002.3400191,000
Jul 23, 20242.55002.61502.45002.50002.5000221,800
Jul 22, 20242.85002.85002.52002.52002.5200462,700
Jul 19, 20243.02003.02002.89002.89002.8900369,200
Jul 18, 20242.95003.05002.93003.02003.0200678,300
Jul 17, 20242.94003.00002.90002.95002.9500297,200
Jul 16, 20242.90002.96002.88002.95002.9500160,800
Jul 15, 20242.81002.94002.80002.88002.8800184,100
Jul 12, 20242.72002.78002.69002.75002.7500134,000
Jul 11, 20242.80002.80502.73002.74002.7400117,200
Jul 10, 20242.72002.77002.66002.75002.7500224,400
Jul 9, 20242.80002.83002.71002.74002.7400243,200
Jul 8, 20243.06003.09002.85002.85002.8500203,800
Jul 5, 20243.15003.18403.05003.07003.0700121,100
Jul 3, 20243.20003.27003.19003.20003.200088,800
Jul 2, 20243.22003.22003.16003.20003.2000107,300
Jul 1, 20243.19003.22503.15003.21003.2100172,100
Jun 28, 20243.20003.22003.16003.19003.1900170,100
Jun 27, 20243.18003.20003.11003.17003.1700116,500
Jun 26, 20243.17003.19803.07003.16003.1600161,800
Jun 25, 20243.10003.11603.08503.11003.1100127,500
Jun 24, 20243.10003.11503.06003.10003.1000182,200
Jun 21, 20243.09003.11003.08003.10003.1000107,800
Jun 20, 20243.10003.11503.06003.11003.1100265,200
Jun 18, 20243.09003.14002.99503.11003.1100259,800
Jun 17, 20243.14003.17003.08003.11003.1100214,100
Jun 14, 20243.16003.18002.91003.16003.1600364,700
Jun 13, 20243.22003.24003.14003.18003.1800233,400
Jun 12, 20243.35003.36003.16003.18003.1800280,800
Jun 11, 20243.23003.33003.11003.33003.3300360,400
Jun 10, 20243.33003.39003.17003.20003.2000607,100
Jun 7, 20243.05003.32003.05003.32003.3200969,000
Jun 6, 20242.85003.08002.85003.02003.0200988,200
Jun 5, 20242.80002.88002.73002.88002.8800356,000
Jun 4, 20242.73002.77502.69002.75002.7500382,100
Jun 3, 20242.70002.75002.70002.73002.7300241,900
May 31, 20242.73002.80002.67002.69002.6900203,400
May 30, 20242.76002.80002.69502.73002.7300417,000
May 29, 20242.67002.74002.64002.72002.7200221,600
May 28, 20242.77002.77002.63002.72002.7200381,500
May 24, 20242.63002.78002.62002.72002.7200505,000
May 23, 20242.60002.63002.57002.61002.6100564,200
May 22, 20242.56002.62002.49002.59002.5900316,900
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

Related Tickers

CEVA CEVA, Inc.
20.08
-0.79%
 
MX Magnachip Semiconductor Corporation
3.2500
-0.91%
 
NVTS Navitas Semiconductor Corporation
1.8800
-1.05%
 
SQNS Sequans Communications S.A.
1.5900
+5.30%
 
LASR nLIGHT, Inc.
11.67
+35.54%
 
TSEM Tower Semiconductor Ltd.
37.50
+0.03%
 
SKYT SkyWater Technology, Inc.
7.61
0.00%
 
QUIK QuickLogic Corporation
5.90
-1.01%
 
MRAM Everspin Technologies, Inc.
5.94
+1.89%
 
VSH Vishay Intertechnology, Inc.
13.14
+2.18%