Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Valens Semiconductor Ltd (NY: VLN )

2.740 -0.010 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Jul 11, 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 (%)
Jul 10, 2024 2.720 2.770 2.660 2.750 224,411 +0.01(+0.36%)
Jul 09, 2024 2.800 2.830 2.710 2.740 243,153 -0.11(-3.86%)
Jul 08, 2024 3.060 3.090 2.850 2.850 203,780 -0.22(-7.17%)
Jul 05, 2024 3.150 3.184 3.050 3.070 121,070 -0.13(-4.06%)
Jul 03, 2024 3.200 3.270 3.190 3.200 88,761 +0.00(+0.00%)
Jul 02, 2024 3.220 3.220 3.160 3.200 107,267 -0.01(-0.31%)
Jul 01, 2024 3.190 3.225 3.150 3.210 172,091 +0.02(+0.63%)
Jun 28, 2024 3.200 3.220 3.160 3.190 170,140 +0.02(+0.63%)
Jun 27, 2024 3.180 3.200 3.110 3.170 116,471 +0.01(+0.32%)
Jun 26, 2024 3.170 3.198 3.070 3.160 161,827 +0.05(+1.61%)
Jun 25, 2024 3.100 3.116 3.085 3.110 127,469 +0.01(+0.32%)
Jun 24, 2024 3.100 3.115 3.060 3.100 182,187 +0.00(+0.00%)
Jun 21, 2024 3.090 3.110 3.080 3.100 107,775 -0.01(-0.32%)
Jun 20, 2024 3.100 3.115 3.060 3.110 265,151 +0.00(+0.00%)
Jun 18, 2024 3.090 3.140 2.995 3.110 259,828 +0.00(+0.00%)
Jun 17, 2024 3.140 3.170 3.080 3.110 214,108 -0.05(-1.58%)
Jun 14, 2024 3.160 3.180 2.910 3.160 364,675 -0.02(-0.63%)
Jun 13, 2024 3.220 3.240 3.140 3.180 233,378 +0.00(+0.00%)
Jun 12, 2024 3.350 3.360 3.160 3.180 280,819 -0.15(-4.50%)
Jun 11, 2024 3.230 3.330 3.110 3.330 360,503 +0.13(+4.06%)
Jun 10, 2024 3.330 3.390 3.170 3.200 607,095 -0.12(-3.61%)
Jun 07, 2024 3.050 3.320 3.050 3.320 969,235 +0.30(+9.93%)
Jun 06, 2024 2.850 3.080 2.850 3.020 988,095 +0.14(+4.86%)
Jun 05, 2024 2.800 2.880 2.730 2.880 356,142 +0.13(+4.73%)
Jun 04, 2024 2.730 2.775 2.690 2.750 382,091 +0.02(+0.73%)
Jun 03, 2024 2.700 2.750 2.700 2.730 241,857 +0.04(+1.49%)
May 31, 2024 2.730 2.800 2.670 2.690 203,452 -0.04(-1.47%)
May 30, 2024 2.760 2.800 2.695 2.730 416,967 +0.01(+0.37%)
May 29, 2024 2.670 2.740 2.640 2.720 221,769 +0.00(+0.00%)
May 28, 2024 2.770 2.770 2.630 2.720 381,498 +0.00(+0.00%)
May 24, 2024 2.630 2.780 2.620 2.720 505,833 +0.11(+4.21%)
May 23, 2024 2.600 2.630 2.570 2.610 564,206 +0.02(+0.77%)
May 22, 2024 2.560 2.620 2.490 2.590 316,925 +0.04(+1.57%)
May 21, 2024 2.560 2.600 2.540 2.550 119,786 -0.02(-0.78%)
May 20, 2024 2.560 2.580 2.520 2.570 178,333 +0.03(+1.18%)
May 17, 2024 2.540 2.560 2.495 2.540 242,057 +0.01(+0.40%)
May 16, 2024 2.450 2.600 2.450 2.530 583,781 +0.06(+2.43%)
May 15, 2024 2.420 2.490 2.420 2.470 689,795 +0.02(+0.82%)
May 14, 2024 2.450 2.500 2.440 2.450 233,193 +0.01(+0.41%)
May 13, 2024 2.410 2.460 2.410 2.440 276,282 -0.02(-0.81%)
May 10, 2024 2.410 2.470 2.410 2.460 371,877 -0.01(-0.40%)
May 09, 2024 2.400 2.490 2.400 2.470 371,412 +0.02(+0.82%)
May 08, 2024 2.470 2.470 2.410 2.450 335,519 +0.00(+0.00%)
May 07, 2024 2.480 2.480 2.410 2.450 391,146 +0.03(+1.24%)
May 06, 2024 2.420 2.480 2.400 2.420 265,351 +0.01(+0.41%)
May 03, 2024 2.360 2.410 2.350 2.410 418,464 +0.06(+2.55%)
May 02, 2024 2.370 2.370 2.328 2.350 385,130 -0.01(-0.42%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.