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 (%)
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%)
Apr 01, 2022 1.680 1.840 1.650 1.690 322,582 -0.03(-1.74%)
Mar 31, 2022 1.850 1.850 1.690 1.720 299,505 -0.08(-4.44%)
Mar 30, 2022 2.100 2.100 1.730 1.800 1,188,792 -0.53(-22.75%)
Mar 29, 2022 2.270 2.410 2.210 2.330 59,075 +0.06(+2.64%)
Mar 28, 2022 2.350 2.350 2.170 2.270 76,750 -0.20(-8.10%)
Mar 25, 2022 2.380 2.470 2.190 2.470 197,906 +0.25(+11.26%)
Mar 24, 2022 2.410 2.410 2.110 2.220 218,864 -0.15(-6.33%)
Mar 23, 2022 2.590 2.590 2.290 2.370 38,833 +0.00(+0.00%)
Mar 22, 2022 2.420 2.700 2.270 2.370 146,811 -0.04(-1.66%)
Mar 21, 2022 2.470 2.470 2.320 2.410 19,017 -0.06(-2.43%)
Mar 18, 2022 2.470 2.490 2.338 2.470 68,374 +0.09(+3.78%)
Mar 17, 2022 2.300 2.414 2.250 2.380 25,089 +0.11(+4.85%)
Mar 16, 2022 2.180 2.280 2.170 2.270 24,952 +0.12(+5.58%)
Mar 15, 2022 2.140 2.170 1.990 2.150 24,469 +0.08(+3.86%)
Mar 14, 2022 1.930 2.090 1.870 2.070 80,518 +0.13(+6.70%)
Mar 11, 2022 1.980 2.000 1.920 1.940 16,914 -0.04(-2.02%)
Mar 10, 2022 2.180 2.180 1.970 1.980 42,484 -0.16(-7.48%)
Mar 09, 2022 2.040 2.190 2.000 2.140 62,644 +0.14(+7.00%)
Mar 08, 2022 1.710 2.050 1.650 2.000 81,237 +0.26(+14.94%)
Mar 07, 2022 1.770 1.770 1.660 1.740 40,716 -0.03(-1.69%)
Mar 04, 2022 1.720 1.780 1.660 1.770 160,436 +0.00(+0.00%)
Mar 03, 2022 1.840 1.840 1.680 1.770 85,297 -0.12(-6.35%)
Mar 02, 2022 2.010 2.010 1.810 1.890 66,992 -0.02(-1.05%)
Mar 01, 2022 2.000 2.030 1.900 1.910 36,642 -0.16(-7.51%)
Feb 28, 2022 2.080 2.140 1.990 2.065 75,833 -0.02(-1.20%)
Feb 25, 2022 2.160 2.186 2.060 2.090 66,694 +0.00(+0.00%)
Feb 24, 2022 1.770 2.100 1.750 2.090 64,729 +0.21(+11.17%)
Feb 23, 2022 1.970 2.090 1.880 1.880 69,809 -0.13(-6.47%)
Feb 22, 2022 2.100 2.170 1.930 2.010 162,644 -0.13(-6.07%)
Feb 18, 2022 2.140 0 -0.10(-4.46%)
Feb 17, 2022 2.430 2.430 2.190 2.240 89,445 -0.20(-8.20%)
Feb 16, 2022 2.480 2.600 2.380 2.440 75,771 -0.11(-4.31%)
Feb 15, 2022 2.410 2.600 2.406 2.550 127,794 +0.08(+3.24%)
Feb 14, 2022 2.840 2.890 2.440 2.470 84,959 -0.34(-12.10%)
Feb 11, 2022 2.850 2.960 2.580 2.810 206,269 -0.01(-0.35%)
Feb 10, 2022 2.400 3.000 2.320 2.820 601,017 +0.35(+14.17%)
Feb 09, 2022 2.090 2.470 2.020 2.470 111,107 +0.45(+22.28%)
Feb 08, 2022 1.850 2.030 1.750 2.020 128,953 +0.17(+9.28%)
Feb 07, 2022 1.750 1.916 1.700 1.848 154,506 +0.13(+7.47%)
Feb 04, 2022 1.740 1.770 1.680 1.720 77,759 +0.03(+1.78%)
Feb 03, 2022 1.740 1.680 1.690 57,472 -0.14(-7.65%)
Feb 02, 2022 2.060 2.060 1.800 1.830 89,541 -0.14(-7.11%)
Feb 01, 2022 1.980 2.000 1.910 1.970 50,225 +0.06(+3.14%)
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.