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%)
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.