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 (%)
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.