Valens Semiconductor Ltd Historical Data - VLN | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Valens Semiconductor Ltd (VLN)
Valens Semiconductor Ltd (VLN) Historical

Valens Semiconductor Ltd (VLN)

3.18

-0.15

(-4.50%)

Closed June 12 4:00PM

Delayed by 15 minutes

3.18

0.00

( 0.00% )

Pre Market: 4:13AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.33	11.5789473684	2.85	3.39	2.85	641111	3.1936699	CS
4	0.73	29.7959183673	2.45	3.39	2.45	414506	2.88283488	CS
12	1.18	59	2	3.39	1.99	379518	2.56485748	CS
26	0.82	34.7457627119	2.36	3.39	1.91	309035	2.44644951	CS
52	0.62	24.21875	2.56	3.39	1.91	321147	2.43954542	CS
156	-4.57	-58.9677419355	7.75	12.1899	1.91	271270	3.62775912	CS
260	-4.57	-58.9677419355	7.75	12.1899	1.91	271270	3.62775912	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718232000	3.18	-0.15	-4.50	3.35	3.36	3.16	280814
1718145600	3.33	0.13	4.06	3.23	3.33	3.11	360500
1718059200	3.2	-0.12	-3.61	3.32	3.39	3.17	607084
1717800000	3.32	0.3	9.93	3.05	3.32	3.05	969159
1717713600	3.02	0.14	4.86	2.85	3.0799	2.85	987996
1717627200	2.88	0.13	4.73	2.8	2.88	2.73	356044
1717540800	2.75	0.02	0.73	2.73	2.775	2.69	382090
1717454400	2.73	0.04	1.49	2.7	2.75	2.7	241857
1717195200	2.69	-0.04	-1.47	2.73	2.8	2.67	203452
1717108800	2.73	0.01	0.37	2.7599999	2.8	2.695	416967
1717022400	2.72	0	0.00	2.67	2.74	2.64	221769
1716936000	2.72	0	0.00	2.77	2.77	2.63	337076
1716590400	2.72	0.11	4.21	2.63	2.7799999	2.61	505730
1716504000	2.61	0.02	0.77	2.6	2.63	2.57	564205
1716417600	2.59	0.04	1.57	2.56	2.62	2.49	316925
1716331200	2.55	-0.02	-0.78	2.56	2.6	2.54	119786
1716244800	2.57	0.03	1.18	2.56	2.58	2.52	178323
1715985600	2.54	0.01	0.40	2.54	2.56	2.495	242057
1715899200	2.5299999	0.06	2.43	2.45	2.6	2.45	583781
1715812800	2.47	0.02	0.82	2.42	2.49	2.4	689795
1715726400	2.45	0.01	0.41	2.45	2.5	2.44	233193
1715640000	2.44	-0.02	-0.81	2.41	2.46	2.41	276282
1715380800	2.46	-0.01	-0.40	2.41	2.47	2.41	371877
1715294400	2.47	0.02	0.82	2.4	2.49	2.4	371412
1715208000	2.45	0	0.00	2.47	2.47	2.41	335519
1715121600	2.45	0.03	1.24	2.48	2.48	2.41	391146
1715035200	2.42	0.01	0.41	2.42	2.48	2.4	265351
1714776000	2.41	0.06	2.55	2.36	2.41	2.35	418464
1714689600	2.35	-0.01	-0.42	2.37	2.37	2.3275	385130
1714603200	2.36	0	0.00	2.39	2.39	2.34	303586
1714516800	2.36	0	0.00	2.37	2.37	2.34	280732
1714430400	2.36	0.03	1.29	2.34	2.38	2.32	567003
1714171200	2.33	-0.09	-3.72	2.42	2.47	2.32	374224
1714084800	2.42	0.03	1.26	2.39	2.42	2.39	336141
1713998400	2.39	-0.01	-0.42	2.4	2.46	2.3849999	381040
1713912000	2.4	0.06	2.56	2.37	2.42	2.34	547196
1713825600	2.34	-0.01	-0.43	2.33	2.3693	2.27	643092
1713566400	2.35	-0.01	-0.42	2.32	2.38	2.32	358787
1713480000	2.36	-0.01	-0.42	2.34	2.38	2.33	224705
1713393600	2.37	0	0.00	2.36	2.41	2.36	268561
1713307200	2.37	-0.03	-1.25	2.35	2.395	2.29	425496
1713220800	2.4	-0.07	-2.83	2.47	2.5	2.27	252566
1712961600	2.47	-0.01	-0.40	2.47	2.49	2.38	1451250
1712875200	2.48	0.04	1.64	2.45	2.49	2.44	96818
1712788800	2.44	-0.01	-0.41	2.39	2.46	2.35	236903
1712702400	2.45	-0.04	-1.61	2.5	2.5099999	2.4	171100
1712616000	2.49	0.03	1.22	2.43	2.52	2.43	226098
1712356800	2.46	0	0.00	2.44	2.496	2.43	293621
1712270400	2.46	0.03	1.23	2.44	2.48	2.42	263374
1712184000	2.43	0.02	0.83	2.34	2.45	2.33	232242
1712097600	2.41	0	0.00	2.37	2.41	2.36	184311
1712011200	2.41	0.06	2.55	2.39	2.45	2.34	438728
1711665600	2.35	0	0.00	2.39	2.39	2.32	133581
1711579200	2.35	0.08	3.52	2.27	2.365	2.205	374852
1711492800	2.27	0.08	3.65	2.18	2.27	2.16	265749
1711406400	2.19	0.09	4.29	2.1	2.2048	2.08	441795
1711147200	2.1	0.05	2.44	2	2.1	2	261960
1711060800	2.05	0.05	2.50	2	2.07	1.99	362771
1710974400	2	-0.02	-0.99	2.02	2.025	1.96	255980
1710888000	2.02	0	0.00	2.02	2.045	1.99	146892
1710801600	2.02	0.06	3.06	1.99	2.05	1.96	240316
1710542400	1.96	-0.03	-1.51	2	2.0019999	1.9507	167216
1710456000	1.99	-0.05	-2.45	2.02	2.04	1.91	490036
1710369600	2.04	-0.06	-2.86	2.1	2.1	2.02	263843

Valens Semiconductor

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions