Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Valens Company, Inc. - Common Shares (NQ: VLNS )

0.7602 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 13, 2023 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 (%)
Jan 31, 2022 1.740 1.940 1.910 54,495 +0.17(+9.77%)
Jan 28, 2022 1.720 1.740 1.630 1.740 53,328 +0.03(+1.75%)
Jan 27, 2022 1.740 1.820 1.670 1.710 38,341 -0.09(-5.00%)
Jan 26, 2022 1.950 1.950 1.780 1.800 41,282 -0.10(-5.26%)
Jan 25, 2022 1.700 1.940 1.692 1.900 99,432 +0.12(+6.74%)
Jan 24, 2022 1.860 1.860 1.638 1.780 127,955 -0.09(-4.81%)
Jan 21, 2022 2.070 2.070 1.843 1.870 111,029 -0.11(-5.56%)
Jan 20, 2022 1.890 2.070 1.890 1.980 92,041 +0.01(+0.51%)
Jan 19, 2022 2.090 2.090 1.940 1.970 86,736 -0.08(-3.69%)
Jan 18, 2022 2.150 2.190 2.020 2.046 94,978 -0.14(-6.60%)
Jan 14, 2022 2.190 0 -0.06(-2.67%)
Jan 13, 2022 2.400 2.410 2.250 2.250 44,375 -0.13(-5.46%)
Jan 12, 2022 2.400 2.500 2.380 2.380 37,839 -0.03(-1.24%)
Jan 11, 2022 2.330 2.470 2.330 2.410 25,081 +0.02(+0.84%)
Jan 10, 2022 2.460 2.470 2.330 2.390 32,112 -0.08(-3.24%)
Jan 07, 2022 2.450 2.620 2.440 2.470 27,726 -0.05(-1.89%)
Jan 06, 2022 2.390 2.560 2.300 2.518 42,268 +0.17(+7.21%)
Jan 05, 2022 2.460 2.587 2.340 2.348 43,364 -0.14(-5.69%)
Jan 04, 2022 2.530 2.560 2.450 2.490 23,698 -0.07(-2.73%)
Jan 03, 2022 2.430 2.664 2.410 2.560 67,831 +0.11(+4.49%)
Dec 31, 2021 2.460 2.552 2.450 2.450 128,693 -0.02(-0.81%)
Dec 30, 2021 2.430 2.610 2.430 2.470 154,203 +0.04(+1.65%)
Dec 29, 2021 2.810 2.810 2.428 2.430 189,060 -0.28(-10.33%)
Dec 28, 2021 2.810 2.890 2.660 2.710 119,790 -0.10(-3.41%)
Dec 27, 2021 2.910 2.920 2.800 2.806 58,926 +0.02(+0.56%)
Dec 23, 2021 2.660 2.793 2.548 2.790 78,299 +0.17(+6.67%)
Dec 22, 2021 2.620 2.644 2.510 2.615 36,685 +0.03(+1.07%)
Dec 21, 2021 2.590 2.610 2.525 2.588 68,138 +0.07(+2.78%)
Dec 20, 2021 2.570 2.710 2.430 2.518 87,172 -0.13(-4.99%)
Dec 17, 2021 2.400 2.700 2.400 2.650 76,186 +0.25(+10.42%)
Dec 16, 2021 2.690 2.724 2.400 2.400 283,592 -0.34(-12.41%)
Dec 15, 2021 2.900 2.930 2.600 2.740 166,404 -0.15(-5.19%)
Dec 14, 2021 3.150 3.179 2.890 2.890 86,263 -0.22(-7.08%)
Dec 13, 2021 3.180 3.180 2.988 3.110 77,371 -0.07(-2.20%)
Dec 10, 2021 3.440 3.440 3.160 3.180 44,652 -0.19(-5.69%)
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.