Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.030	1.030	0.9710	0.9900	86,341	-0.07(-6.60%)
Apr 28, 2022	1.110	1.140	0.9400	1.060	262,738	-0.02(-1.85%)
Apr 27, 2022	1.040	1.080	1.010	1.080	98,462	+0.03(+2.86%)
Apr 26, 2022	1.140	1.140	1.030	1.050	134,476	-0.09(-7.89%)
Apr 25, 2022	1.130	1.140	1.025	1.140	263,664	+0.10(+9.62%)
Apr 22, 2022	1.100	1.150	1.040	1.040	87,284	-0.09(-7.96%)
Apr 21, 2022	1.240	1.240	1.110	1.130	136,172	-0.05(-4.24%)
Apr 20, 2022	1.250	1.250	1.150	1.180	61,223	-0.04(-3.28%)
Apr 19, 2022	1.110	1.250	1.060	1.220	222,691	+0.12(+10.91%)
Apr 18, 2022	1.250	1.250	1.030	1.100	455,811	-0.14(-11.29%)
Apr 14, 2022	1.370	1.370	1.210	1.240	165,085	-0.07(-5.34%)
Apr 13, 2022	1.230	1.310	1.210	1.310	205,960	+0.09(+7.38%)
Apr 12, 2022	1.280	1.350	1.210	1.220	219,877	-0.08(-6.15%)
Apr 11, 2022	1.440	1.440	1.280	1.300	84,888	-0.05(-3.70%)
Apr 08, 2022	1.330	1.440	1.250	1.350	115,339	-0.01(-0.74%)
Apr 07, 2022	1.390	1.434	1.230	1.360	488,184	-0.04(-2.86%)
Apr 06, 2022	1.590	1.590	1.380	1.400	549,850	-0.14(-9.09%)
Apr 05, 2022	1.630	1.680	1.500	1.540	247,221	-0.08(-4.94%)
Apr 04, 2022	1.770	1.770	1.610	1.620	190,140	-0.07(-4.14%)

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.