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 (%)
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%)
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.