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 13, 2023 0.7602 0 +0.00(+0.03%)
Jan 12, 2023 0.7445 0.7638 0.7100 0.7600 186,510 +0.04(+4.90%)
Jan 11, 2023 0.7300 0.7330 0.7051 0.7245 80,164 +0.03(+3.78%)
Jan 10, 2023 0.7100 0.7190 0.6902 0.6981 132,556 -0.01(-1.68%)
Jan 09, 2023 0.7100 0.7346 0.6802 0.7100 261,604 -0.01(-1.16%)
Jan 06, 2023 0.6900 0.7388 0.6894 0.7183 265,409 +0.01(+1.17%)
Jan 05, 2023 0.7481 0.7481 0.6811 0.7100 271,885 -0.04(-5.23%)
Jan 04, 2023 0.7200 0.7492 0.6700 0.7492 454,555 +0.06(+9.07%)
Jan 03, 2023 0.6074 0.7140 0.6000 0.6869 290,957 +0.03(+4.08%)
Dec 30, 2022 0.6500 0.6890 0.6402 0.6600 147,534 -0.00(-0.39%)
Dec 29, 2022 0.6300 0.6791 0.6100 0.6626 325,809 +0.03(+3.97%)
Dec 28, 2022 0.6200 0.6679 0.6188 0.6373 380,083 -0.01(-1.97%)
Dec 27, 2022 0.7212 0.7212 0.6470 0.6501 53,077 -0.04(-5.36%)
Dec 23, 2022 0.6500 0.6869 0.6500 0.6869 31,042 +0.03(+4.08%)
Dec 22, 2022 0.7000 0.8166 0.6408 0.6600 106,349 -0.02(-2.96%)
Dec 21, 2022 0.6700 0.7150 0.6670 0.6801 22,740 +0.02(+3.15%)
Dec 20, 2022 0.7071 0.7071 0.6593 0.6593 130,728 -0.01(-2.11%)
Dec 19, 2022 0.7980 0.7980 0.6700 0.6735 139,362 -0.07(-9.41%)
Dec 16, 2022 0.7400 0.7570 0.7135 0.7435 89,123 -0.01(-0.92%)
Dec 15, 2022 0.7380 0.7653 0.7369 0.7504 78,923 -0.03(-4.22%)
Dec 14, 2022 0.7935 0.8052 0.7602 0.7835 152,945 -0.02(-3.00%)
Dec 13, 2022 0.8500 0.8700 0.8021 0.8077 63,759 -0.03(-3.15%)
Dec 12, 2022 0.7960 0.8499 0.7902 0.8340 65,171 +0.02(+2.52%)
Dec 09, 2022 0.8500 0.8585 0.8100 0.8135 35,921 -0.04(-4.79%)
Dec 08, 2022 0.8900 0.8986 0.8349 0.8544 16,525 -0.02(-2.07%)
Dec 07, 2022 0.9700 0.9680 0.8596 0.8725 71,956 -0.05(-5.54%)
Dec 06, 2022 1.030 1.030 0.9000 0.9237 84,470 -0.09(-8.54%)
Dec 05, 2022 0.9975 1.090 0.9975 1.010 139,355 -0.01(-0.98%)
Dec 02, 2022 0.9200 1.030 0.8885 1.020 230,855 +0.10(+10.87%)
Dec 01, 2022 0.8500 0.9368 0.8500 0.9200 58,857 +0.03(+2.86%)
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%)
Sep 01, 2022 0.8500 0.8813 0.8001 0.8398 114,546 -0.04(-4.57%)
Aug 31, 2022 0.8400 0.9000 0.8368 0.8800 113,868 +0.03(+4.08%)
Aug 30, 2022 0.8333 0.9000 0.8333 0.8455 93,967 -0.05(-5.18%)
Aug 29, 2022 0.9100 0.9211 0.8535 0.8917 155,306 +0.02(+2.08%)
Aug 26, 2022 0.8970 0.9280 0.8500 0.8735 173,123 -0.03(-2.94%)
Aug 25, 2022 0.8800 0.9000 0.8515 0.9000 124,054 +0.04(+4.68%)
Aug 24, 2022 0.8400 0.8900 0.8229 0.8598 94,254 +0.04(+4.89%)
Aug 23, 2022 0.7600 0.8795 0.7635 0.8197 236,673 -0.01(-1.24%)
Aug 22, 2022 0.9600 0.9799 0.8300 0.8300 414,478 -0.12(-12.63%)
Aug 19, 2022 1.020 1.020 0.8901 0.9500 125,299 -0.12(-11.21%)
Aug 18, 2022 1.220 1.220 1.050 1.070 55,037 -0.12(-10.08%)
Aug 17, 2022 1.160 1.210 1.120 1.190 92,795 -0.03(-2.46%)
Aug 16, 2022 1.260 1.260 1.093 1.220 89,999 +0.02(+1.67%)
Aug 15, 2022 1.050 1.223 1.020 1.200 189,271 +0.14(+13.21%)
Aug 12, 2022 0.9500 1.070 0.9500 1.060 70,201 +0.09(+9.82%)
Aug 11, 2022 0.8550 0.9712 0.8101 0.9652 129,886 +0.08(+9.15%)
Aug 10, 2022 0.8300 0.8976 0.7900 0.8843 87,189 +0.07(+8.52%)
Aug 09, 2022 0.8700 0.8899 0.8113 0.8149 93,662 -0.06(-6.33%)
Aug 08, 2022 0.8480 0.8734 0.7901 0.8700 69,043 +0.08(+10.21%)
Aug 05, 2022 0.7900 0.8190 0.7710 0.7894 24,848 -0.00(-0.09%)
Aug 04, 2022 0.8867 0.8999 0.7901 0.7901 62,317 -0.08(-9.18%)
Aug 03, 2022 0.9000 0.9000 0.8623 0.8700 60,946 +0.01(+0.89%)
Aug 02, 2022 0.7800 0.8629 0.7549 0.8623 237,908 +0.08(+10.57%)
Aug 01, 2022 0.7723 0.8300 0.7151 0.7799 208,396 +0.01(+0.72%)
Jul 29, 2022 0.7000 0.8300 0.6777 0.7743 304,219 +0.07(+9.71%)
Jul 28, 2022 0.6700 0.7150 0.6500 0.7058 23,179 +0.03(+3.81%)
Jul 27, 2022 0.6924 0.7198 0.6500 0.6799 73,544 +0.02(+3.09%)
Jul 26, 2022 0.6752 0.6796 0.6500 0.6595 85,232 -0.02(-2.58%)
Jul 25, 2022 0.7200 0.7391 0.6628 0.6770 30,871 -0.04(-6.02%)
Jul 22, 2022 0.8200 0.8200 0.7204 0.7204 38,181 -0.03(-4.37%)
Jul 21, 2022 0.7600 0.7800 0.7254 0.7533 48,552 -0.01(-0.88%)
Jul 20, 2022 0.6700 0.7600 0.6710 0.7600 123,953 +0.09(+13.42%)
Jul 19, 2022 0.6842 0.6958 0.6476 0.6701 35,944 +0.02(+2.93%)
Jul 18, 2022 0.6400 0.6838 0.6300 0.6510 62,154 +0.01(+1.77%)
Jul 15, 2022 0.6757 0.7164 0.6202 0.6397 178,773 -0.05(-7.36%)
Jul 14, 2022 0.6133 0.6905 0.6100 0.6905 230,513 -0.02(-3.26%)
Jul 13, 2022 0.7700 0.7707 0.7000 0.7138 72,300 -0.01(-0.89%)
Jul 12, 2022 0.8559 0.8559 0.7100 0.7202 35,959 -0.05(-6.47%)
Jul 11, 2022 0.7200 0.8118 0.7200 0.7700 121,566 +0.03(+4.31%)
Jul 08, 2022 0.8100 0.8250 0.7225 0.7382 90,390 -0.06(-7.73%)
Jul 07, 2022 0.7300 0.8063 0.7276 0.8000 102,334 +0.05(+6.79%)
Jul 06, 2022 0.6800 0.7491 0.6700 0.7491 39,452 +0.08(+11.72%)
Jul 05, 2022 0.7000 0.7000 0.6300 0.6705 76,607 -0.05(-6.87%)
Jul 01, 2022 0.6800 0.7200 0.6474 0.7200 42,861 +0.07(+11.11%)
Jun 30, 2022 0.6900 0.6900 0.6176 0.6480 71,229 -0.02(-2.66%)
Jun 29, 2022 0.6800 0.7176 0.6323 0.6657 169,928 -0.01(-2.10%)
Jun 28, 2022 0.7200 0.7285 0.6800 0.6800 20,545 -0.04(-5.56%)
Jun 27, 2022 0.7200 0.7400 0.7000 0.7200 61,127 -0.02(-2.54%)
Jun 24, 2022 0.6900 0.7724 0.6806 0.7388 98,692 +0.03(+4.50%)
Jun 23, 2022 0.6700 0.7070 0.6402 0.7070 63,025 +0.06(+9.27%)
Jun 22, 2022 0.6400 0.6895 0.6400 0.6470 45,626 -0.04(-6.10%)
Jun 21, 2022 0.6500 0.6900 0.6402 0.6890 102,322 +0.07(+10.90%)
Jun 17, 2022 0.6200 0.6312 0.5800 0.6213 72,039 +0.01(+1.55%)
Jun 16, 2022 0.6600 0.6879 0.6000 0.6118 170,633 -0.06(-8.69%)
Jun 15, 2022 0.6405 0.6700 0.6097 0.6700 115,463 +0.06(+9.84%)
Jun 14, 2022 0.6400 0.6450 0.6081 0.6100 36,648 -0.03(-4.31%)
Jun 13, 2022 0.6622 0.6934 0.6192 0.6375 116,284 -0.02(-3.47%)
Jun 10, 2022 0.7000 0.7050 0.6300 0.6604 104,053 -0.01(-1.42%)
Jun 09, 2022 0.7200 0.7200 0.6699 0.6699 88,439 -0.05(-6.96%)
Jun 08, 2022 0.7701 0.7701 0.7100 0.7200 51,062 -0.01(-1.37%)
Jun 07, 2022 0.7000 0.7334 0.7000 0.7300 20,633 +0.01(+1.15%)
Jun 06, 2022 0.7500 0.7896 0.7211 0.7217 77,063 -0.03(-4.02%)
Jun 03, 2022 0.7400 0.7999 0.7400 0.7519 16,134 -0.02(-2.19%)
Jun 02, 2022 0.8000 0.8000 0.7401 0.7687 45,954 +0.01(+0.87%)
Jun 01, 2022 0.8300 0.8289 0.7166 0.7621 271,442 -0.03(-3.96%)
May 31, 2022 0.8255 0.8255 0.7600 0.7935 49,152 -0.02(-1.89%)
May 27, 2022 0.8000 0.8390 0.7772 0.8088 113,635 -0.00(-0.52%)
May 26, 2022 0.8300 0.8430 0.7805 0.8130 78,662 +0.01(+1.64%)
May 25, 2022 0.7734 0.8204 0.7506 0.7999 42,305 +0.05(+6.60%)
May 24, 2022 0.8350 0.8350 0.7300 0.7504 62,713 -0.07(-8.43%)
May 23, 2022 0.8152 0.8490 0.7700 0.8195 45,238 +0.04(+4.73%)
May 20, 2022 0.8518 0.8740 0.7610 0.7825 75,720 -0.02(-2.44%)
May 19, 2022 0.8367 0.8740 0.8021 0.8021 82,344 -0.04(-5.25%)
May 18, 2022 0.8678 0.8988 0.7740 0.8465 88,365 -0.03(-3.81%)
May 17, 2022 0.7000 0.8800 0.7000 0.8800 238,774 +0.20(+29.39%)
May 16, 2022 0.7000 0.7200 0.6600 0.6801 99,373 +0.02(+2.72%)
May 13, 2022 0.6800 0.7389 0.6395 0.6621 194,769 -0.02(-3.19%)
May 12, 2022 0.6900 0.7300 0.6300 0.6839 135,477 -0.02(-2.30%)
May 11, 2022 0.7900 0.7900 0.6900 0.7000 132,722 -0.08(-10.16%)
May 10, 2022 0.8060 0.8874 0.7500 0.7792 118,404 -0.01(-0.68%)
May 09, 2022 0.9100 0.9100 0.7800 0.7845 137,604 -0.12(-12.83%)
May 06, 2022 0.8900 0.9109 0.8300 0.9000 98,065 +0.01(+1.49%)
May 05, 2022 0.9500 0.9979 0.8603 0.8868 143,196 -0.09(-9.33%)
May 04, 2022 0.9721 1.020 0.9200 0.9780 123,902 +0.00(+0.45%)
May 03, 2022 0.9500 1.006 0.9501 0.9736 44,122 +0.01(+0.86%)
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.