U.S. markets closed

Valens Semiconductor Ltd. (VLN)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.4700+0.0200 (+0.82%)
Al cierre: 04:00PM EDT
2.4700 -0.00 (-0.20%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 may 20242.42002.49002.42002.47002.4700689,690
14 may 20242.45002.50002.44002.45002.4500233,200
13 may 20242.41002.46002.41002.44002.4400276,300
10 may 20242.41002.47002.41002.46002.4600371,900
09 may 20242.40002.49002.40002.47002.4700371,400
08 may 20242.47002.47002.41002.45002.4500335,500
07 may 20242.48002.48002.41002.45002.4500391,100
06 may 20242.42002.48002.40002.42002.4200265,400
03 may 20242.36002.41002.35002.41002.4100418,500
02 may 20242.37002.37002.32802.35002.3500385,100
01 may 20242.39002.39002.34002.36002.3600303,600
30 abr 20242.37002.37002.34002.36002.3600280,700
29 abr 20242.34002.38002.32002.36002.3600567,000
26 abr 20242.42002.47002.32002.33002.3300374,200
25 abr 20242.39002.42002.39002.42002.4200336,100
24 abr 20242.40002.46002.38502.39002.3900381,000
23 abr 20242.37002.42002.34002.40002.4000547,200
22 abr 20242.33002.36902.27002.34002.3400643,100
19 abr 20242.32002.38002.32002.35002.3500358,800
18 abr 20242.34002.38002.33002.36002.3600224,700
17 abr 20242.36002.41002.36002.37002.3700268,600
16 abr 20242.35002.39502.29002.37002.3700425,500
15 abr 20242.47002.50002.27002.40002.4000252,600
12 abr 20242.47002.49002.38002.47002.47001,451,300
11 abr 20242.45002.49002.44002.48002.480097,300
10 abr 20242.39002.46002.35002.44002.4400236,900
09 abr 20242.50002.51002.40002.45002.4500171,100
08 abr 20242.43002.52002.43002.49002.4900226,100
05 abr 20242.44002.49602.43002.46002.4600293,600
04 abr 20242.44002.48002.42002.46002.4600263,400
03 abr 20242.34002.45002.33002.43002.4300232,200
02 abr 20242.37002.41002.36002.41002.4100184,300
01 abr 20242.39002.45002.34002.41002.4100438,700
28 mar 20242.39002.39002.32002.35002.3500133,600
27 mar 20242.27002.36502.20502.35002.3500374,900
26 mar 20242.18002.27002.16002.27002.2700265,700
25 mar 20242.10002.20502.08002.19002.1900441,800
22 mar 20242.00002.10002.00002.10002.1000261,900
21 mar 20242.00002.07001.99002.05002.0500362,800
20 mar 20242.02002.02501.96002.00002.0000256,000
19 mar 20242.02002.04501.99002.02002.0200146,900
18 mar 20241.99002.05001.96002.02002.0200240,300
15 mar 20242.00002.00201.95101.96001.9600166,900
14 mar 20242.02002.04001.91001.99001.9900490,000
13 mar 20242.10002.10002.02002.04002.0400263,800
12 mar 20242.15002.15002.05002.10002.1000220,900
11 mar 20242.19002.20002.11002.12002.1200221,500
08 mar 20242.18002.21002.16002.19002.1900199,600
07 mar 20242.19002.23002.18002.19002.1900145,900
06 mar 20242.23002.29002.18002.24002.2400226,700
05 mar 20242.32002.33002.20002.23002.2300355,600
04 mar 20242.20002.31002.16002.31002.3100288,600
01 mar 20242.26002.27502.13002.16002.1600274,300
29 feb 20242.28002.37002.23502.24002.2400180,700
28 feb 20242.35002.42002.22002.37002.3700401,100
27 feb 20242.28002.38002.25002.36002.3600254,100
26 feb 20242.29002.31502.22002.29002.2900182,100
23 feb 20242.35002.36002.11002.29002.2900369,100
22 feb 20242.54002.54002.35002.35002.3500248,900
21 feb 20242.56002.56002.39002.54002.5400312,600
20 feb 20242.50002.58002.50002.56002.5600342,800
16 feb 20242.60002.62002.46002.54002.5400191,400
15 feb 20242.44002.61002.43002.57002.5700951,900
14 feb 20242.35002.42002.32002.40002.4000401,200
13 feb 20242.32002.40002.28002.31002.3100238,300
12 feb 20242.33002.43002.32002.43002.4300858,700
09 feb 20242.24002.31502.22002.31002.3100150,600
08 feb 20242.23002.27002.22002.26002.2600263,700
07 feb 20242.26002.26002.19002.21002.210076,700
06 feb 20242.24002.26502.16002.26002.260077,200
05 feb 20242.23002.27002.16002.22002.2200148,300
02 feb 20242.34002.34002.25002.26002.2600103,000
01 feb 20242.31002.34002.23502.32002.3200172,600
31 ene 20242.40002.40002.29002.32002.3200204,400
30 ene 20242.34002.42002.28002.38002.3800139,900
29 ene 20242.40002.40002.32002.33002.3300144,300
26 ene 20242.36002.40002.28002.33002.3300107,800
25 ene 20242.35002.37002.32002.32002.320077,200
24 ene 20242.35002.38902.29002.33002.3300171,800
23 ene 20242.05002.30002.05002.29002.2900193,300
22 ene 20242.02002.09902.00002.03002.0300285,200
19 ene 20242.08002.08001.98002.00002.0000343,800
18 ene 20242.10002.11001.98002.00002.00001,023,000
17 ene 20242.22002.22002.11002.12002.1200434,600
16 ene 20242.41002.45002.22002.26002.2600449,600
12 ene 20242.50002.53502.34002.38002.3800218,300
11 ene 20242.42002.51002.40002.50002.5000161,000
10 ene 20242.37002.51002.32002.46002.4600314,600
09 ene 20242.40002.41002.35002.37002.3700139,700
08 ene 20242.44002.44002.35002.43002.4300178,000
05 ene 20242.39002.41402.33002.41002.4100108,800
04 ene 20242.43002.43002.36002.42002.420075,200
03 ene 20242.38002.43002.35002.40002.4000141,000
02 ene 20242.42002.45002.38002.42002.420084,600
29 dic 20232.41002.47502.41002.45002.4500107,800
28 dic 20232.43002.45002.39002.44002.4400442,000
27 dic 20232.41002.46002.38002.46002.4600248,900
26 dic 20232.39002.43002.38002.41002.4100153,100
22 dic 20232.41002.45002.40002.42002.4200121,300
21 dic 20232.39002.44002.34002.39002.390093,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...