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 (%)
Oct 31, 2022 0.7767 0.8109 0.7300 0.7761 58,738 +0.04(+5.11%)
Oct 28, 2022 0.7100 0.7500 0.7100 0.7384 93,223 +0.02(+3.49%)
Oct 27, 2022 0.7553 0.7700 0.7135 0.7135 114,024 -0.04(-5.02%)
Oct 26, 2022 0.7373 0.8000 0.7100 0.7512 95,775 +0.02(+2.89%)
Oct 25, 2022 0.6777 0.7509 0.6667 0.7301 77,750 +0.06(+8.79%)
Oct 24, 2022 0.6700 0.6798 0.6468 0.6711 43,629 -0.00(-0.36%)
Oct 21, 2022 0.6800 0.6800 0.6352 0.6735 73,463 +0.02(+2.28%)
Oct 20, 2022 0.6900 0.6900 0.6585 0.6585 49,332 +0.01(+0.98%)
Oct 19, 2022 0.6800 0.6999 0.6510 0.6521 62,824 -0.04(-6.27%)
Oct 18, 2022 0.6800 0.6974 0.6751 0.6957 87,890 +0.02(+3.05%)
Oct 17, 2022 0.6674 0.6959 0.6499 0.6751 221,679 +0.05(+7.45%)
Oct 14, 2022 0.6915 0.7120 0.6230 0.6283 485,598 -0.04(-6.29%)
Oct 13, 2022 0.6210 0.7610 0.6200 0.6705 660,834 +0.01(+1.59%)
Oct 12, 2022 0.6400 0.6718 0.6300 0.6600 62,159 +0.02(+2.96%)
Oct 11, 2022 0.6727 0.6727 0.6230 0.6410 61,837 -0.02(-3.32%)
Oct 10, 2022 0.7400 0.7400 0.6559 0.6630 39,482 -0.05(-7.30%)
Oct 07, 2022 0.8933 0.9000 0.7000 0.7152 249,681 -0.17(-19.38%)
Oct 06, 2022 0.7198 0.8929 0.6902 0.8871 381,249 +0.17(+24.10%)
Oct 05, 2022 0.6942 0.7200 0.6734 0.7148 50,913 +0.00(+0.11%)
Oct 04, 2022 0.7075 0.7389 0.6785 0.7140 98,631 +0.02(+3.34%)
Oct 03, 2022 0.7200 0.7282 0.6704 0.6909 23,744 +0.02(+3.04%)
Sep 30, 2022 0.6794 0.6999 0.6647 0.6705 62,216 -0.00(-0.19%)
Sep 29, 2022 0.7369 0.7369 0.6650 0.6718 64,990 -0.07(-8.97%)
Sep 28, 2022 0.6900 0.7380 0.6900 0.7380 159,960 +0.05(+7.36%)
Sep 27, 2022 0.6900 0.7104 0.6652 0.6874 59,232 +0.02(+2.61%)
Sep 26, 2022 0.6864 0.7378 0.6698 0.6699 73,118 -0.03(-3.93%)
Sep 23, 2022 0.6774 0.7023 0.6618 0.6973 111,021 -0.00(-0.16%)
Sep 22, 2022 0.7526 0.7755 0.6984 0.6984 127,056 -0.06(-7.94%)
Sep 21, 2022 0.7700 0.8188 0.7585 0.7586 191,476 -0.02(-2.74%)
Sep 20, 2022 0.8000 0.8150 0.7700 0.7800 66,542 -0.02(-2.35%)
Sep 19, 2022 0.7726 0.8080 0.7726 0.7988 89,428 +0.00(+0.29%)
Sep 16, 2022 0.8400 0.8400 0.7900 0.7965 343,809 -0.06(-7.28%)
Sep 15, 2022 0.9000 0.9000 0.8435 0.8590 232,963 +0.00(+0.20%)
Sep 14, 2022 0.8044 0.8599 0.7800 0.8573 287,039 +0.06(+7.43%)
Sep 13, 2022 0.8200 0.8417 0.7980 0.7980 47,937 -0.06(-7.34%)
Sep 12, 2022 0.8570 0.8800 0.8333 0.8612 59,228 +0.02(+2.52%)
Sep 09, 2022 0.7700 0.8596 0.7664 0.8400 112,699 +0.05(+6.32%)
Sep 08, 2022 0.7651 0.8376 0.7651 0.7901 152,166 +0.00(+0.62%)
Sep 07, 2022 0.7506 0.8172 0.7506 0.7852 29,588 +0.01(+1.47%)
Sep 06, 2022 0.8200 0.8610 0.7650 0.7738 92,633 -0.06(-7.43%)
Sep 02, 2022 0.8616 0.8809 0.8101 0.8359 65,700 -0.00(-0.46%)
Sep 01, 2022 0.8500 0.8813 0.8001 0.8398 114,546 -0.04(-4.57%)
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%)
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.