Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Valens Semiconductor Ltd. Ordinary Shares (NY:VLN)

2.565 +0.175 (+7.32%)

Streaming Delayed Price Updated: 12:34 PM EDT, May 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	2.410	2.480	2.320	2.390	311,459	-0.04(-1.65%)
May 08, 2025	2.490	2.558	2.330	2.430	461,621	+0.07(+2.97%)
May 07, 2025	2.300	2.750	2.220	2.360	540,376	-0.41(-14.80%)
May 06, 2025	2.730	2.830	2.680	2.770	272,760	+0.03(+1.09%)
May 05, 2025	2.720	2.800	2.700	2.740	239,775	+0.02(+0.74%)
May 02, 2025	2.770	2.830	2.720	2.720	251,414	-0.02(-0.73%)
May 01, 2025	2.690	2.810	2.650	2.740	278,482	+0.09(+3.40%)
Apr 30, 2025	2.580	2.695	2.530	2.650	249,837	+0.00(+0.00%)
Apr 29, 2025	2.500	2.730	2.450	2.650	266,972	+0.15(+6.00%)
Apr 28, 2025	2.600	2.605	2.500	2.500	176,419	-0.10(-3.85%)
Apr 25, 2025	2.480	2.645	2.453	2.600	246,255	+0.12(+4.84%)
Apr 24, 2025	2.400	2.570	2.380	2.480	363,480	+0.12(+5.08%)
Apr 23, 2025	2.340	2.455	2.320	2.360	322,489	+0.09(+3.96%)
Apr 22, 2025	2.330	2.400	2.260	2.270	274,056	-0.02(-0.87%)
Apr 21, 2025	2.400	2.400	2.260	2.290	346,911	-0.10(-4.18%)
Apr 17, 2025	2.250	2.415	2.240	2.390	547,884	+0.15(+6.70%)
Apr 16, 2025	2.300	2.435	2.220	2.240	378,438	-0.12(-5.08%)
Apr 15, 2025	2.280	2.485	2.250	2.360	645,919	+0.07(+3.06%)
Apr 14, 2025	2.250	2.609	2.220	2.290	943,645	+0.18(+8.53%)
Apr 11, 2025	2.150	2.225	2.060	2.110	266,156	+0.11(+5.50%)
Apr 10, 2025	2.030	2.035	1.950	2.000	196,074	-0.01(-0.50%)
Apr 09, 2025	1.760	2.040	1.760	2.010	231,138	+0.25(+14.20%)
Apr 08, 2025	1.900	1.970	1.730	1.760	288,701	-0.08(-4.35%)
Apr 07, 2025	1.730	1.950	1.730	1.840	458,248	-0.02(-1.08%)
Apr 04, 2025	1.940	2.020	1.810	1.860	367,044	-0.18(-8.82%)
Apr 03, 2025	2.000	2.100	1.980	2.040	310,703	-0.07(-3.32%)
Apr 02, 2025	2.200	2.295	2.080	2.110	940,286	+0.07(+3.43%)
Apr 01, 2025	2.000	2.099	2.000	2.040	254,914	+0.00(+0.00%)
Mar 31, 2025	1.980	2.050	1.910	2.040	199,770	+0.02(+0.99%)
Mar 28, 2025	2.050	2.110	1.980	2.020	209,669	-0.05(-2.42%)
Mar 27, 2025	2.130	2.180	2.060	2.070	117,210	-0.05(-2.36%)
Mar 26, 2025	2.160	2.220	2.080	2.120	127,835	-0.05(-2.30%)
Mar 25, 2025	2.160	2.215	2.115	2.170	188,353	+0.03(+1.40%)
Mar 24, 2025	2.170	2.263	2.115	2.140	189,420	-0.01(-0.47%)
Mar 21, 2025	2.060	2.175	2.020	2.150	118,571	+0.04(+1.90%)
Mar 20, 2025	2.150	2.225	2.105	2.110	126,389	-0.08(-3.65%)
Mar 19, 2025	2.170	2.220	2.139	2.190	211,527	-0.01(-0.45%)
Mar 18, 2025	2.120	2.250	2.060	2.200	198,544	+0.08(+3.77%)
Mar 17, 2025	2.080	2.145	2.040	2.120	258,164	+0.09(+4.43%)
Mar 14, 2025	1.950	2.039	1.950	2.030	172,776	+0.08(+4.10%)
Mar 13, 2025	2.090	2.090	1.880	1.950	408,294	-0.16(-7.58%)
Mar 12, 2025	2.040	2.110	2.030	2.110	109,617	+0.10(+4.98%)
Mar 11, 2025	1.990	2.050	1.960	2.010	164,913	-0.02(-0.99%)
Mar 10, 2025	2.100	2.155	2.000	2.030	182,869	-0.13(-6.02%)
Mar 07, 2025	2.070	2.179	2.050	2.160	204,406	+0.05(+2.37%)
Mar 06, 2025	2.190	2.190	2.100	2.110	206,637	-0.11(-4.95%)
Mar 05, 2025	2.150	2.240	2.090	2.220	166,488	+0.06(+2.78%)
Mar 04, 2025	2.050	2.200	2.050	2.160	259,423	+0.13(+6.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Valens Semiconductor Ltd. Ordinary Shares (NY:VLN)

Historical Prices