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 (%)
Nov 30, 2022 0.8700 0.8944 0.8402 0.8944 22,574 +0.04(+4.99%)
Nov 29, 2022 0.8200 0.8666 0.8178 0.8519 186,931 +0.03(+3.04%)
Nov 28, 2022 0.9100 0.9100 0.8148 0.8268 224,223 -0.07(-7.82%)
Nov 25, 2022 0.8735 0.9100 0.8609 0.8969 217,219 +0.05(+5.52%)
Nov 23, 2022 0.8291 0.8707 0.8161 0.8500 214,763 +0.01(+1.36%)
Nov 22, 2022 0.8800 0.8804 0.8271 0.8386 49,251 +0.00(+0.01%)
Nov 21, 2022 0.8100 0.8652 0.8089 0.8385 51,454 +0.00(+0.41%)
Nov 18, 2022 0.8765 0.8765 0.8162 0.8351 36,170 -0.03(-2.92%)
Nov 17, 2022 0.7800 0.8748 0.7800 0.8602 77,302 +0.05(+6.47%)
Nov 16, 2022 0.8300 0.8969 0.7956 0.8079 160,863 -0.04(-4.73%)
Nov 15, 2022 0.8687 0.8898 0.8284 0.8480 101,427 +0.00(+0.47%)
Nov 14, 2022 0.8698 0.9000 0.8119 0.8440 103,510 +0.03(+3.33%)
Nov 11, 2022 0.7801 0.8343 0.7800 0.8168 52,242 +0.05(+6.08%)
Nov 10, 2022 0.6930 0.7700 0.6930 0.7700 28,670 +0.08(+11.59%)
Nov 09, 2022 0.7353 0.7709 0.6900 0.6900 99,639 -0.04(-5.22%)
Nov 08, 2022 0.7101 0.7550 0.7093 0.7280 29,355 +0.00(+0.39%)
Nov 07, 2022 0.7278 0.7568 0.7156 0.7252 85,038 -0.00(-0.51%)
Nov 04, 2022 0.7590 0.7596 0.7210 0.7289 15,820 -0.03(-3.33%)
Nov 03, 2022 0.7352 0.7652 0.7004 0.7540 24,706 +0.03(+3.43%)
Nov 02, 2022 0.7567 0.7622 0.7290 0.7290 43,636 -0.03(-3.66%)
Nov 01, 2022 0.8100 0.8149 0.7554 0.7567 178,410 -0.02(-2.50%)
Oct 31, 2022 0.7767 0.8109 0.7300 0.7761 58,738 +0.04(+5.11%)
Oct 28, 2022 0.7100 0.7500 0.7100 0.7384 93,223 +0.02(+3.49%)
Oct 27, 2022 0.7553 0.7700 0.7135 0.7135 114,024 -0.04(-5.02%)
Oct 26, 2022 0.7373 0.8000 0.7100 0.7512 95,775 +0.02(+2.89%)
Oct 25, 2022 0.6777 0.7509 0.6667 0.7301 77,750 +0.06(+8.79%)
Oct 24, 2022 0.6700 0.6798 0.6468 0.6711 43,629 -0.00(-0.36%)
Oct 21, 2022 0.6800 0.6800 0.6352 0.6735 73,463 +0.02(+2.28%)
Oct 20, 2022 0.6900 0.6900 0.6585 0.6585 49,332 +0.01(+0.98%)
Oct 19, 2022 0.6800 0.6999 0.6510 0.6521 62,824 -0.04(-6.27%)
Oct 18, 2022 0.6800 0.6974 0.6751 0.6957 87,890 +0.02(+3.05%)
Oct 17, 2022 0.6674 0.6959 0.6499 0.6751 221,679 +0.05(+7.45%)
Oct 14, 2022 0.6915 0.7120 0.6230 0.6283 485,598 -0.04(-6.29%)
Oct 13, 2022 0.6210 0.7610 0.6200 0.6705 660,834 +0.01(+1.59%)
Oct 12, 2022 0.6400 0.6718 0.6300 0.6600 62,159 +0.02(+2.96%)
Oct 11, 2022 0.6727 0.6727 0.6230 0.6410 61,837 -0.02(-3.32%)
Oct 10, 2022 0.7400 0.7400 0.6559 0.6630 39,482 -0.05(-7.30%)
Oct 07, 2022 0.8933 0.9000 0.7000 0.7152 249,681 -0.17(-19.38%)
Oct 06, 2022 0.7198 0.8929 0.6902 0.8871 381,249 +0.17(+24.10%)
Oct 05, 2022 0.6942 0.7200 0.6734 0.7148 50,913 +0.00(+0.11%)
Oct 04, 2022 0.7075 0.7389 0.6785 0.7140 98,631 +0.02(+3.34%)
Oct 03, 2022 0.7200 0.7282 0.6704 0.6909 23,744 +0.02(+3.04%)
Sep 30, 2022 0.6794 0.6999 0.6647 0.6705 62,216 -0.00(-0.19%)
Sep 29, 2022 0.7369 0.7369 0.6650 0.6718 64,990 -0.07(-8.97%)
Sep 28, 2022 0.6900 0.7380 0.6900 0.7380 159,960 +0.05(+7.36%)
Sep 27, 2022 0.6900 0.7104 0.6652 0.6874 59,232 +0.02(+2.61%)
Sep 26, 2022 0.6864 0.7378 0.6698 0.6699 73,118 -0.03(-3.93%)
Sep 23, 2022 0.6774 0.7023 0.6618 0.6973 111,021 -0.00(-0.16%)
Sep 22, 2022 0.7526 0.7755 0.6984 0.6984 127,056 -0.06(-7.94%)
Sep 21, 2022 0.7700 0.8188 0.7585 0.7586 191,476 -0.02(-2.74%)
Sep 20, 2022 0.8000 0.8150 0.7700 0.7800 66,542 -0.02(-2.35%)
Sep 19, 2022 0.7726 0.8080 0.7726 0.7988 89,428 +0.00(+0.29%)
Sep 16, 2022 0.8400 0.8400 0.7900 0.7965 343,809 -0.06(-7.28%)
Sep 15, 2022 0.9000 0.9000 0.8435 0.8590 232,963 +0.00(+0.20%)
Sep 14, 2022 0.8044 0.8599 0.7800 0.8573 287,039 +0.06(+7.43%)
Sep 13, 2022 0.8200 0.8417 0.7980 0.7980 47,937 -0.06(-7.34%)
Sep 12, 2022 0.8570 0.8800 0.8333 0.8612 59,228 +0.02(+2.52%)
Sep 09, 2022 0.7700 0.8596 0.7664 0.8400 112,699 +0.05(+6.32%)
Sep 08, 2022 0.7651 0.8376 0.7651 0.7901 152,166 +0.00(+0.62%)
Sep 07, 2022 0.7506 0.8172 0.7506 0.7852 29,588 +0.01(+1.47%)
Sep 06, 2022 0.8200 0.8610 0.7650 0.7738 92,633 -0.06(-7.43%)
Sep 02, 2022 0.8616 0.8809 0.8101 0.8359 65,700 -0.00(-0.46%)
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.