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%)
May 02, 2022 1.030 1.030 0.9400 0.9653 65,444 -0.02(-2.49%)
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%)
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.