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 )

2.600 +0.150 (+6.12%)
Official Closing Price Updated: 7:00 PM EDT, Aug 7, 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 (%)
Aug 07, 2024 2.660 2.750 2.510 2.600 765,274 +0.15(+6.12%)
Aug 06, 2024 2.220 2.480 2.200 2.450 656,731 +0.14(+6.06%)
Aug 05, 2024 2.230 2.340 2.160 2.310 373,653 +0.01(+0.43%)
Aug 02, 2024 2.140 2.350 2.010 2.300 334,877 +0.15(+6.98%)
Aug 01, 2024 2.210 2.370 2.150 2.150 169,897 -0.08(-3.59%)
Jul 31, 2024 2.250 2.260 2.200 2.230 172,137 +0.03(+1.36%)
Jul 30, 2024 2.170 2.300 2.170 2.200 197,565 +0.02(+0.92%)
Jul 29, 2024 2.220 2.265 2.160 2.180 286,823 -0.10(-4.39%)
Jul 26, 2024 2.440 2.460 2.275 2.280 132,344 -0.13(-5.39%)
Jul 25, 2024 2.350 2.440 2.280 2.410 251,567 +0.07(+2.99%)
Jul 24, 2024 2.540 2.560 2.340 2.340 191,026 -0.16(-6.40%)
Jul 23, 2024 2.550 2.615 2.450 2.500 221,795 -0.02(-0.79%)
Jul 22, 2024 2.850 2.850 2.520 2.520 462,807 -0.37(-12.80%)
Jul 19, 2024 3.020 3.020 2.890 2.890 369,226 -0.13(-4.30%)
Jul 18, 2024 2.950 3.050 2.930 3.020 678,269 +0.07(+2.37%)
Jul 17, 2024 2.940 3.000 2.900 2.950 297,185 +0.00(+0.00%)
Jul 16, 2024 2.900 2.960 2.880 2.950 160,848 +0.07(+2.43%)
Jul 15, 2024 2.810 2.940 2.800 2.880 184,068 +0.13(+4.73%)
Jul 12, 2024 2.720 2.780 2.690 2.750 134,001 +0.01(+0.36%)
Jul 11, 2024 2.800 2.805 2.730 2.740 117,221 -0.01(-0.36%)
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%)
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.