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)

2.110 +0.110 (+5.50%)

Official Closing Price Updated: 4:10 PM EDT, Apr 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 03, 2025	2.110	2.200	2.030	2.030	352,185	-0.07(-3.33%)
Feb 28, 2025	2.140	2.145	1.982	2.100	295,795	-0.02(-0.94%)
Feb 27, 2025	2.150	2.270	2.110	2.120	302,893	-0.01(-0.47%)
Feb 26, 2025	2.360	2.400	2.115	2.130	499,399	-0.11(-4.91%)
Feb 25, 2025	2.320	2.320	2.190	2.240	473,667	-0.08(-3.45%)
Feb 24, 2025	2.450	2.450	2.300	2.320	414,461	-0.13(-5.31%)
Feb 21, 2025	2.560	2.560	2.420	2.450	290,809	-0.08(-3.16%)
Feb 20, 2025	2.560	2.600	2.460	2.530	256,027	-0.05(-1.94%)
Feb 19, 2025	2.600	2.670	2.530	2.580	336,260	-0.01(-0.39%)
Feb 18, 2025	2.780	2.780	2.530	2.590	677,206	-0.12(-4.43%)
Feb 14, 2025	2.580	3.000	2.517	2.710	1,419,451	+0.19(+7.54%)
Feb 13, 2025	2.540	2.590	2.490	2.520	181,879	-0.03(-1.18%)
Feb 12, 2025	2.550	2.595	2.470	2.550	383,280	+0.10(+4.08%)
Feb 11, 2025	2.470	2.480	2.330	2.450	346,441	-0.07(-2.78%)
Feb 10, 2025	2.480	2.580	2.450	2.520	383,722	+0.08(+3.28%)
Feb 07, 2025	2.500	2.556	2.430	2.440	167,433	-0.06(-2.40%)
Feb 06, 2025	2.570	2.640	2.460	2.500	215,394	-0.06(-2.34%)
Feb 05, 2025	2.470	2.630	2.450	2.560	330,817	+0.12(+4.92%)
Feb 04, 2025	2.400	2.530	2.360	2.440	267,815	+0.04(+1.67%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Valens Semiconductor Ltd. Ordinary Shares (NY:VLN)

Historical Prices