Valens Semiconductor Ltd NYSE:VLN Historical Prices

Below are the 612 trading days of historical prices for VLN.

# Exchange Symbol Date Open High Low Close
612 NYSE VLN Thu, Mar 7, 2024 2.19 2.23 2.18 2.21
611 NYSE VLN Wed, Mar 6, 2024 2.23 2.29 2.18 2.24
610 NYSE VLN Tue, Mar 5, 2024 2.32 2.33 2.20 2.23
609 NYSE VLN Mon, Mar 4, 2024 2.20 2.31 2.16 2.31
608 NYSE VLN Fri, Mar 1, 2024 2.26 2.28 2.13 2.16
607 NYSE VLN Thu, Feb 29, 2024 2.28 2.37 2.24 2.24
606 NYSE VLN Wed, Feb 28, 2024 2.35 2.42 2.22 2.37
605 NYSE VLN Tue, Feb 27, 2024 2.28 2.38 2.25 2.36
604 NYSE VLN Mon, Feb 26, 2024 2.29 2.32 2.22 2.29
603 NYSE VLN Fri, Feb 23, 2024 2.35 2.36 2.11 2.29
602 NYSE VLN Thu, Feb 22, 2024 2.54 2.54 2.35 2.35
601 NYSE VLN Wed, Feb 21, 2024 2.56 2.56 2.39 2.54
600 NYSE VLN Tue, Feb 20, 2024 2.50 2.58 2.50 2.56
599 NYSE VLN Fri, Feb 16, 2024 2.60 2.62 2.46 2.54
598 NYSE VLN Thu, Feb 15, 2024 2.44 2.61 2.43 2.57
597 NYSE VLN Wed, Feb 14, 2024 2.35 2.42 2.32 2.40
596 NYSE VLN Tue, Feb 13, 2024 2.32 2.40 2.28 2.31
595 NYSE VLN Mon, Feb 12, 2024 2.33 2.43 2.32 2.43
594 NYSE VLN Fri, Feb 9, 2024 2.24 2.32 2.22 2.31
593 NYSE VLN Thu, Feb 8, 2024 2.23 2.27 2.22 2.26
592 NYSE VLN Wed, Feb 7, 2024 2.26 2.26 2.19 2.21
591 NYSE VLN Tue, Feb 6, 2024 2.24 2.27 2.16 2.26
590 NYSE VLN Mon, Feb 5, 2024 2.23 2.27 2.16 2.22
589 NYSE VLN Fri, Feb 2, 2024 2.34 2.34 2.25 2.26
588 NYSE VLN Thu, Feb 1, 2024 2.31 2.34 2.24 2.32
587 NYSE VLN Wed, Jan 31, 2024 2.40 2.40 2.29 2.32
586 NYSE VLN Tue, Jan 30, 2024 2.34 2.42 2.28 2.38
585 NYSE VLN Mon, Jan 29, 2024 2.40 2.40 2.32 2.33
584 NYSE VLN Fri, Jan 26, 2024 2.36 2.40 2.28 2.33
583 NYSE VLN Thu, Jan 25, 2024 2.35 2.37 2.32 2.32
582 NYSE VLN Wed, Jan 24, 2024 2.35 2.39 2.29 2.33
581 NYSE VLN Tue, Jan 23, 2024 2.05 2.30 2.05 2.29
580 NYSE VLN Mon, Jan 22, 2024 2.02 2.10 2.00 2.03
579 NYSE VLN Fri, Jan 19, 2024 2.08 2.08 1.98 2.00
578 NYSE VLN Thu, Jan 18, 2024 2.10 2.11 1.98 2.00
577 NYSE VLN Wed, Jan 17, 2024 2.22 2.22 2.11 2.12
576 NYSE VLN Tue, Jan 16, 2024 2.41 2.45 2.22 2.26
575 NYSE VLN Fri, Jan 12, 2024 2.50 2.54 2.34 2.38
574 NYSE VLN Thu, Jan 11, 2024 2.42 2.51 2.40 2.50
573 NYSE VLN Wed, Jan 10, 2024 2.37 2.51 2.32 2.46
572 NYSE VLN Tue, Jan 9, 2024 2.40 2.41 2.35 2.37
571 NYSE VLN Mon, Jan 8, 2024 2.44 2.44 2.35 2.43
570 NYSE VLN Fri, Jan 5, 2024 2.39 2.41 2.33 2.41
569 NYSE VLN Thu, Jan 4, 2024 2.43 2.43 2.36 2.42
568 NYSE VLN Wed, Jan 3, 2024 2.38 2.43 2.35 2.40
567 NYSE VLN Tue, Jan 2, 2024 2.42 2.45 2.38 2.42
566 NYSE VLN Fri, Dec 29, 2023 2.41 2.48 2.41 2.45
565 NYSE VLN Thu, Dec 28, 2023 2.43 2.45 2.39 2.44
564 NYSE VLN Wed, Dec 27, 2023 2.41 2.46 2.38 2.46
563 NYSE VLN Tue, Dec 26, 2023 2.39 2.43 2.38 2.41
562 NYSE VLN Fri, Dec 22, 2023 2.41 2.45 2.40 2.42
561 NYSE VLN Thu, Dec 21, 2023 2.39 2.44 2.34 2.39
560 NYSE VLN Wed, Dec 20, 2023 2.39 2.43 2.36 2.38
559 NYSE VLN Tue, Dec 19, 2023 2.41 2.44 2.33 2.39
558 NYSE VLN Mon, Dec 18, 2023 2.39 2.41 2.33 2.38
557 NYSE VLN Fri, Dec 15, 2023 2.42 2.44 2.34 2.39
556 NYSE VLN Thu, Dec 14, 2023 2.30 2.39 2.30 2.38
555 NYSE VLN Wed, Dec 13, 2023 2.36 2.36 2.30 2.31
554 NYSE VLN Tue, Dec 12, 2023 2.36 2.42 2.33 2.36
553 NYSE VLN Mon, Dec 11, 2023 2.40 2.40 2.30 2.36
552 NYSE VLN Fri, Dec 8, 2023 2.38 2.38 2.30 2.35
551 NYSE VLN Thu, Dec 7, 2023 2.35 2.42 2.32 2.35
550 NYSE VLN Wed, Dec 6, 2023 2.48 2.48 2.29 2.34
549 NYSE VLN Tue, Dec 5, 2023 2.32 2.45 2.32 2.43
548 NYSE VLN Mon, Dec 4, 2023 2.30 2.39 2.28 2.36
547 NYSE VLN Fri, Dec 1, 2023 2.35 2.35 2.27 2.32
546 NYSE VLN Thu, Nov 30, 2023 2.29 2.35 2.26 2.35
545 NYSE VLN Wed, Nov 29, 2023 2.22 2.32 2.21 2.31
544 NYSE VLN Tue, Nov 28, 2023 2.20 2.25 2.16 2.24
543 NYSE VLN Mon, Nov 27, 2023 2.16 2.23 2.12 2.20
542 NYSE VLN Fri, Nov 24, 2023 2.08 2.20 2.06 2.20
541 NYSE VLN Wed, Nov 22, 2023 2.05 2.08 2.03 2.07
540 NYSE VLN Tue, Nov 21, 2023 2.09 2.10 2.01 2.04
539 NYSE VLN Mon, Nov 20, 2023 2.07 2.46 2.05 2.09
538 NYSE VLN Fri, Nov 17, 2023 2.10 2.14 2.04 2.07
537 NYSE VLN Thu, Nov 16, 2023 2.10 2.15 1.97 2.07
536 NYSE VLN Wed, Nov 15, 2023 2.13 2.17 2.07 2.13
535 NYSE VLN Tue, Nov 14, 2023 2.09 2.31 2.09 2.11
534 NYSE VLN Mon, Nov 13, 2023 2.00 2.08 1.95 2.07
533 NYSE VLN Fri, Nov 10, 2023 2.09 2.13 2.01 2.01
532 NYSE VLN Thu, Nov 9, 2023 2.31 2.34 2.12 2.12
531 NYSE VLN Wed, Nov 8, 2023 2.25 2.50 2.21 2.32
530 NYSE VLN Tue, Nov 7, 2023 2.20 2.20 2.15 2.15
529 NYSE VLN Mon, Nov 6, 2023 2.15 2.24 2.14 2.18
528 NYSE VLN Fri, Nov 3, 2023 2.11 2.26 2.11 2.17
527 NYSE VLN Thu, Nov 2, 2023 2.08 2.15 2.08 2.10
526 NYSE VLN Wed, Nov 1, 2023 2.10 2.10 2.07 2.08
525 NYSE VLN Tue, Oct 31, 2023 2.12 2.14 2.09 2.13
524 NYSE VLN Mon, Oct 30, 2023 2.10 2.14 2.09 2.10
523 NYSE VLN Fri, Oct 27, 2023 2.11 2.16 2.07 2.11
522 NYSE VLN Thu, Oct 26, 2023 2.03 2.11 2.02 2.10
521 NYSE VLN Wed, Oct 25, 2023 2.21 2.22 2.01 2.06
520 NYSE VLN Tue, Oct 24, 2023 2.39 2.42 2.22 2.22
519 NYSE VLN Mon, Oct 23, 2023 2.45 2.47 2.38 2.39
518 NYSE VLN Fri, Oct 20, 2023 2.48 2.48 2.44 2.45
517 NYSE VLN Thu, Oct 19, 2023 2.48 2.49 2.40 2.46
516 NYSE VLN Wed, Oct 18, 2023 2.49 2.50 2.48 2.48
515 NYSE VLN Tue, Oct 17, 2023 2.46 2.56 2.46 2.49
514 NYSE VLN Mon, Oct 16, 2023 2.50 2.55 2.50 2.54
513 NYSE VLN Fri, Oct 13, 2023 2.55 2.56 2.53 2.53
512 NYSE VLN Thu, Oct 12, 2023 2.51 2.58 2.51 2.56
511 NYSE VLN Wed, Oct 11, 2023 2.56 2.63 2.51 2.59
510 NYSE VLN Tue, Oct 10, 2023 2.49 2.58 2.49 2.58
509 NYSE VLN Mon, Oct 9, 2023 2.51 2.53 2.48 2.48
508 NYSE VLN Fri, Oct 6, 2023 2.53 2.56 2.49 2.54
507 NYSE VLN Thu, Oct 5, 2023 2.53 2.62 2.53 2.54
506 NYSE VLN Wed, Oct 4, 2023 2.60 2.65 2.58 2.64
505 NYSE VLN Tue, Oct 3, 2023 2.60 2.63 2.58 2.61
504 NYSE VLN Mon, Oct 2, 2023 2.66 2.66 2.57 2.61
503 NYSE VLN Fri, Sep 29, 2023 2.54 2.66 2.53 2.66
502 NYSE VLN Thu, Sep 28, 2023 2.51 2.54 2.46 2.51
501 NYSE VLN Wed, Sep 27, 2023 2.48 2.54 2.48 2.50
500 NYSE VLN Tue, Sep 26, 2023 2.47 2.51 2.47 2.49
499 NYSE VLN Mon, Sep 25, 2023 2.47 2.49 2.35 2.48
498 NYSE VLN Fri, Sep 22, 2023 2.49 2.52 2.46 2.47
497 NYSE VLN Thu, Sep 21, 2023 2.60 2.60 2.50 2.50
496 NYSE VLN Wed, Sep 20, 2023 2.51 2.62 2.51 2.60
495 NYSE VLN Tue, Sep 19, 2023 2.50 2.53 2.50 2.51
494 NYSE VLN Mon, Sep 18, 2023 2.55 2.55 2.48 2.50
493 NYSE VLN Fri, Sep 15, 2023 2.48 2.50 2.47 2.48
492 NYSE VLN Thu, Sep 14, 2023 2.50 2.53 2.47 2.48
491 NYSE VLN Wed, Sep 13, 2023 2.51 2.51 2.48 2.49
490 NYSE VLN Tue, Sep 12, 2023 2.49 2.52 2.48 2.50
489 NYSE VLN Mon, Sep 11, 2023 2.49 2.54 2.48 2.53
488 NYSE VLN Fri, Sep 8, 2023 2.49 2.51 2.48 2.49
487 NYSE VLN Thu, Sep 7, 2023 2.50 2.51 2.48 2.49
486 NYSE VLN Wed, Sep 6, 2023 2.50 2.54 2.48 2.51
485 NYSE VLN Tue, Sep 5, 2023 2.52 2.53 2.46 2.48
484 NYSE VLN Fri, Sep 1, 2023 2.59 2.61 2.53 2.54
483 NYSE VLN Thu, Aug 31, 2023 2.56 2.60 2.56 2.56
482 NYSE VLN Wed, Aug 30, 2023 2.57 2.61 2.56 2.57
481 NYSE VLN Tue, Aug 29, 2023 2.53 2.62 2.53 2.57
480 NYSE VLN Mon, Aug 28, 2023 2.46 2.62 2.46 2.56
479 NYSE VLN Fri, Aug 25, 2023 2.46 2.50 2.45 2.45
478 NYSE VLN Thu, Aug 24, 2023 2.59 2.60 2.44 2.46
477 NYSE VLN Wed, Aug 23, 2023 2.50 2.58 2.50 2.58
476 NYSE VLN Tue, Aug 22, 2023 2.46 2.48 2.44 2.47
475 NYSE VLN Mon, Aug 21, 2023 2.46 2.49 2.45 2.45
474 NYSE VLN Fri, Aug 18, 2023 2.46 2.48 2.43 2.45
473 NYSE VLN Thu, Aug 17, 2023 2.46 2.49 2.44 2.47
472 NYSE VLN Wed, Aug 16, 2023 2.44 2.50 2.37 2.46
471 NYSE VLN Tue, Aug 15, 2023 2.47 2.52 2.45 2.46
470 NYSE VLN Mon, Aug 14, 2023 2.47 2.52 2.43 2.48
469 NYSE VLN Fri, Aug 11, 2023 2.49 2.61 2.46 2.56
468 NYSE VLN Thu, Aug 10, 2023 2.70 2.70 2.50 2.51
467 NYSE VLN Wed, Aug 9, 2023 2.51 2.53 2.46 2.48
466 NYSE VLN Tue, Aug 8, 2023 2.49 2.49 2.45 2.47
465 NYSE VLN Mon, Aug 7, 2023 2.55 2.56 2.48 2.51
464 NYSE VLN Fri, Aug 4, 2023 2.46 2.52 2.42 2.52
463 NYSE VLN Thu, Aug 3, 2023 2.48 2.52 2.44 2.47
462 NYSE VLN Wed, Aug 2, 2023 2.48 2.49 2.43 2.48
461 NYSE VLN Tue, Aug 1, 2023 2.47 2.51 2.46 2.51
460 NYSE VLN Mon, Jul 31, 2023 2.48 2.52 2.46 2.50
459 NYSE VLN Fri, Jul 28, 2023 2.48 2.51 2.46 2.47
458 NYSE VLN Thu, Jul 27, 2023 2.50 2.52 2.45 2.49
457 NYSE VLN Wed, Jul 26, 2023 2.47 2.51 2.46 2.51
456 NYSE VLN Tue, Jul 25, 2023 2.46 2.48 2.43 2.48
455 NYSE VLN Mon, Jul 24, 2023 2.65 2.65 2.45 2.48
454 NYSE VLN Fri, Jul 21, 2023 2.63 2.66 2.58 2.61
453 NYSE VLN Thu, Jul 20, 2023 2.48 2.62 2.43 2.61
452 NYSE VLN Wed, Jul 19, 2023 2.52 2.56 2.50 2.52
451 NYSE VLN Tue, Jul 18, 2023 2.53 2.53 2.46 2.52
450 NYSE VLN Mon, Jul 17, 2023 2.52 2.55 2.45 2.51
449 NYSE VLN Fri, Jul 14, 2023 2.60 2.60 2.44 2.46
448 NYSE VLN Thu, Jul 13, 2023 2.60 2.62 2.54 2.61
447 NYSE VLN Wed, Jul 12, 2023 2.68 2.68 2.52 2.57
446 NYSE VLN Tue, Jul 11, 2023 2.68 2.71 2.64 2.65
445 NYSE VLN Mon, Jul 10, 2023 2.53 2.68 2.53 2.67
444 NYSE VLN Fri, Jul 7, 2023 2.46 2.53 2.46 2.50
443 NYSE VLN Thu, Jul 6, 2023 2.49 2.49 2.41 2.46
442 NYSE VLN Wed, Jul 5, 2023 2.55 2.55 2.43 2.46
441 NYSE VLN Mon, Jul 3, 2023 2.57 2.57 2.48 2.54
440 NYSE VLN Fri, Jun 30, 2023 2.53 2.56 2.50 2.53
439 NYSE VLN Thu, Jun 29, 2023 2.48 2.53 2.48 2.52
438 NYSE VLN Wed, Jun 28, 2023 2.48 2.51 2.43 2.48
437 NYSE VLN Tue, Jun 27, 2023 2.36 2.50 2.36 2.47
436 NYSE VLN Mon, Jun 26, 2023 2.40 2.42 2.37 2.40
435 NYSE VLN Fri, Jun 23, 2023 2.48 2.48 2.39 2.41
434 NYSE VLN Thu, Jun 22, 2023 2.43 2.51 2.40 2.45
433 NYSE VLN Wed, Jun 21, 2023 2.36 2.48 2.34 2.43
432 NYSE VLN Tue, Jun 20, 2023 2.38 2.41 2.35 2.37
431 NYSE VLN Fri, Jun 16, 2023 2.43 2.44 2.32 2.38
430 NYSE VLN Thu, Jun 15, 2023 2.37 2.40 2.28 2.35
429 NYSE VLN Wed, Jun 14, 2023 2.46 2.48 2.32 2.34
428 NYSE VLN Tue, Jun 13, 2023 2.56 2.62 2.43 2.45
427 NYSE VLN Mon, Jun 12, 2023 2.40 2.64 2.35 2.52
426 NYSE VLN Fri, Jun 9, 2023 2.38 2.38 2.32 2.35
425 NYSE VLN Thu, Jun 8, 2023 2.27 2.36 2.27 2.35
424 NYSE VLN Wed, Jun 7, 2023 2.35 2.39 2.28 2.35
423 NYSE VLN Tue, Jun 6, 2023 2.29 2.36 2.28 2.36
422 NYSE VLN Mon, Jun 5, 2023 2.32 2.33 2.26 2.35
421 NYSE VLN Fri, Jun 2, 2023 2.38 2.42 2.30 2.35
420 NYSE VLN Thu, Jun 1, 2023 2.30 2.39 2.24 2.38
419 NYSE VLN Wed, May 31, 2023 2.32 2.35 2.23 2.26
418 NYSE VLN Tue, May 30, 2023 2.40 2.48 2.35 2.35
417 NYSE VLN Fri, May 26, 2023 2.32 2.40 2.24 2.38
416 NYSE VLN Thu, May 25, 2023 2.41 2.41 2.25 2.28
415 NYSE VLN Wed, May 24, 2023 2.39 2.43 2.34 2.38
414 NYSE VLN Tue, May 23, 2023 2.56 2.56 2.42 2.45
413 NYSE VLN Mon, May 22, 2023 2.46 2.55 2.40 2.52
412 NYSE VLN Fri, May 19, 2023 2.51 2.53 2.42 2.44
411 NYSE VLN Thu, May 18, 2023 2.44 2.51 2.44 2.50
410 NYSE VLN Wed, May 17, 2023 2.43 2.55 2.41 2.47
409 NYSE VLN Tue, May 16, 2023 2.42 2.45 2.39 2.40
408 NYSE VLN Mon, May 15, 2023 2.43 2.47 2.42 2.43
407 NYSE VLN Fri, May 12, 2023 2.46 2.50 2.35 2.41
406 NYSE VLN Thu, May 11, 2023 2.59 2.60 2.46 2.49
405 NYSE VLN Wed, May 10, 2023 2.62 2.78 2.53 2.55
404 NYSE VLN Tue, May 9, 2023 2.45 2.55 2.37 2.50
403 NYSE VLN Mon, May 8, 2023 2.39 2.56 2.39 2.45
402 NYSE VLN Fri, May 5, 2023 2.54 2.55 2.36 2.38
401 NYSE VLN Thu, May 4, 2023 2.60 2.60 2.47 2.53
400 NYSE VLN Wed, May 3, 2023 2.57 2.64 2.52 2.60
399 NYSE VLN Tue, May 2, 2023 2.54 2.59 2.51 2.53
398 NYSE VLN Mon, May 1, 2023 2.60 2.61 2.53 2.60
397 NYSE VLN Fri, Apr 28, 2023 2.63 2.68 2.59 2.60
396 NYSE VLN Thu, Apr 27, 2023 2.80 2.80 2.63 2.66
395 NYSE VLN Wed, Apr 26, 2023 2.85 2.87 2.72 2.78
394 NYSE VLN Tue, Apr 25, 2023 2.82 2.88 2.74 2.86
393 NYSE VLN Mon, Apr 24, 2023 2.61 2.92 2.60 2.86
392 NYSE VLN Fri, Apr 21, 2023 2.64 2.69 2.56 2.64
391 NYSE VLN Thu, Apr 20, 2023 2.76 2.85 2.64 2.71
390 NYSE VLN Wed, Apr 19, 2023 2.69 2.83 2.69 2.78
389 NYSE VLN Tue, Apr 18, 2023 2.78 2.81 2.70 2.71
388 NYSE VLN Mon, Apr 17, 2023 2.79 2.85 2.69 2.73
387 NYSE VLN Fri, Apr 14, 2023 2.69 2.81 2.69 2.80
386 NYSE VLN Thu, Apr 13, 2023 2.59 2.75 2.54 2.69
385 NYSE VLN Wed, Apr 12, 2023 2.78 2.81 2.57 2.62
384 NYSE VLN Tue, Apr 11, 2023 2.89 2.96 2.68 2.72
383 NYSE VLN Mon, Apr 10, 2023 2.97 2.99 2.76 2.88
382 NYSE VLN Thu, Apr 6, 2023 2.93 2.96 2.82 2.94
381 NYSE VLN Wed, Apr 5, 2023 3.05 3.08 2.86 2.93
380 NYSE VLN Tue, Apr 4, 2023 3.13 3.17 2.92 3.02
379 NYSE VLN Mon, Apr 3, 2023 3.19 3.25 3.09 3.12
378 NYSE VLN Fri, Mar 31, 2023 3.17 3.23 3.09 3.19
377 NYSE VLN Thu, Mar 30, 2023 3.27 3.29 3.08 3.15
376 NYSE VLN Wed, Mar 29, 2023 3.13 3.24 3.06 3.19
375 NYSE VLN Tue, Mar 28, 2023 3.22 3.25 3.10 3.15
374 NYSE VLN Mon, Mar 27, 2023 3.36 3.36 3.14 3.24
373 NYSE VLN Fri, Mar 24, 2023 3.50 3.50 3.22 3.33
372 NYSE VLN Thu, Mar 23, 2023 3.48 3.58 3.31 3.48
371 NYSE VLN Wed, Mar 22, 2023 3.45 3.58 3.41 3.42
370 NYSE VLN Tue, Mar 21, 2023 3.17 3.46 3.15 3.41
369 NYSE VLN Mon, Mar 20, 2023 3.25 3.25 3.05 3.08
368 NYSE VLN Fri, Mar 17, 2023 3.24 3.33 3.16 3.23
367 NYSE VLN Thu, Mar 16, 2023 3.37 3.37 3.24 3.26
366 NYSE VLN Wed, Mar 15, 2023 3.34 3.43 3.22 3.38
365 NYSE VLN Tue, Mar 14, 2023 3.62 3.68 3.45 3.45
364 NYSE VLN Mon, Mar 13, 2023 3.35 3.68 3.35 3.47
363 NYSE VLN Fri, Mar 10, 2023 3.68 3.74 3.32 3.42
362 NYSE VLN Thu, Mar 9, 2023 3.97 4.00 3.65 3.69
361 NYSE VLN Wed, Mar 8, 2023 4.09 4.10 3.87 3.94
360 NYSE VLN Tue, Mar 7, 2023 4.10 4.33 4.05 4.08
359 NYSE VLN Mon, Mar 6, 2023 4.79 4.80 4.09 4.14
358 NYSE VLN Fri, Mar 3, 2023 4.56 4.79 4.45 4.77
357 NYSE VLN Thu, Mar 2, 2023 4.53 4.59 4.41 4.57
356 NYSE VLN Wed, Mar 1, 2023 4.40 4.96 4.34 4.48
355 NYSE VLN Tue, Feb 28, 2023 4.47 4.71 4.42 4.61
354 NYSE VLN Mon, Feb 27, 2023 4.40 4.52 4.36 4.43
353 NYSE VLN Fri, Feb 24, 2023 4.95 4.98 4.33 4.33
352 NYSE VLN Thu, Feb 23, 2023 5.06 5.28 5.00 5.05
351 NYSE VLN Wed, Feb 22, 2023 5.05 5.16 4.87 4.97
350 NYSE VLN Tue, Feb 21, 2023 4.76 5.15 4.68 5.06
349 NYSE VLN Fri, Feb 17, 2023 4.72 4.76 4.60 4.70
348 NYSE VLN Thu, Feb 16, 2023 4.60 4.83 4.60 4.73
347 NYSE VLN Wed, Feb 15, 2023 4.76 4.85 4.53 4.70
346 NYSE VLN Tue, Feb 14, 2023 4.84 4.96 4.77 4.85
345 NYSE VLN Mon, Feb 13, 2023 4.77 5.06 4.77 4.84
344 NYSE VLN Fri, Feb 10, 2023 5.00 5.02 4.80 4.87
343 NYSE VLN Thu, Feb 9, 2023 5.04 5.26 5.02 5.05
342 NYSE VLN Wed, Feb 8, 2023 5.14 5.15 4.91 5.00
341 NYSE VLN Tue, Feb 7, 2023 5.11 5.17 5.05 5.13
340 NYSE VLN Mon, Feb 6, 2023 5.31 5.42 5.05 5.12
339 NYSE VLN Fri, Feb 3, 2023 5.31 5.46 5.31 5.37
338 NYSE VLN Thu, Feb 2, 2023 5.45 5.59 5.30 5.47
337 NYSE VLN Wed, Feb 1, 2023 5.00 5.48 5.00 5.42
336 NYSE VLN Tue, Jan 31, 2023 5.34 5.50 4.85 5.07
335 NYSE VLN Mon, Jan 30, 2023 5.78 5.82 5.44 5.44
334 NYSE VLN Fri, Jan 27, 2023 5.90 5.99 5.74 5.90
333 NYSE VLN Thu, Jan 26, 2023 5.73 5.90 5.69 5.88
332 NYSE VLN Wed, Jan 25, 2023 5.68 5.78 5.40 5.74
331 NYSE VLN Tue, Jan 24, 2023 5.85 5.99 5.56 5.69
330 NYSE VLN Mon, Jan 23, 2023 5.72 5.90 5.42 5.79
329 NYSE VLN Fri, Jan 20, 2023 5.45 5.78 5.33 5.72
328 NYSE VLN Thu, Jan 19, 2023 5.24 5.56 5.15 5.44
327 NYSE VLN Wed, Jan 18, 2023 5.00 5.45 5.00 5.20
326 NYSE VLN Tue, Jan 17, 2023 5.15 5.21 4.72 4.99
325 NYSE VLN Fri, Jan 13, 2023 4.89 5.21 4.89 5.15
324 NYSE VLN Thu, Jan 12, 2023 5.18 5.23 4.85 5.07
323 NYSE VLN Wed, Jan 11, 2023 5.36 5.45 5.27 5.29
322 NYSE VLN Tue, Jan 10, 2023 5.39 5.60 5.21 5.50
321 NYSE VLN Mon, Jan 9, 2023 5.06 5.55 4.80 5.40
320 NYSE VLN Fri, Jan 6, 2023 4.70 5.03 4.50 5.00
319 NYSE VLN Thu, Jan 5, 2023 4.94 4.96 4.75 4.77
318 NYSE VLN Wed, Jan 4, 2023 4.41 4.97 4.33 4.89
317 NYSE VLN Tue, Jan 3, 2023 5.50 5.50 4.34 4.40
316 NYSE VLN Fri, Dec 30, 2022 5.00 5.54 4.89 5.37
315 NYSE VLN Thu, Dec 29, 2022 5.16 5.26 5.04 5.16
314 NYSE VLN Wed, Dec 28, 2022 4.97 5.04 4.85 5.02
313 NYSE VLN Tue, Dec 27, 2022 4.89 4.98 4.71 4.93
312 NYSE VLN Fri, Dec 23, 2022 4.70 4.90 4.50 4.76
311 NYSE VLN Thu, Dec 22, 2022 5.04 5.04 4.55 4.60
310 NYSE VLN Wed, Dec 21, 2022 4.84 5.00 4.84 4.97
309 NYSE VLN Tue, Dec 20, 2022 4.94 5.06 4.79 4.84
308 NYSE VLN Mon, Dec 19, 2022 4.82 4.99 4.67 4.96
307 NYSE VLN Fri, Dec 16, 2022 4.63 4.78 4.52 4.76
306 NYSE VLN Thu, Dec 15, 2022 4.75 4.75 4.57 4.61
305 NYSE VLN Wed, Dec 14, 2022 5.55 5.57 4.76 4.81
304 NYSE VLN Tue, Dec 13, 2022 5.22 5.48 5.04 5.40
303 NYSE VLN Mon, Dec 12, 2022 5.11 5.19 5.01 5.09
302 NYSE VLN Fri, Dec 9, 2022 4.79 5.22 4.75 5.06
301 NYSE VLN Thu, Dec 8, 2022 4.97 5.15 4.75 4.75
300 NYSE VLN Wed, Dec 7, 2022 4.93 5.24 4.93 4.95
299 NYSE VLN Tue, Dec 6, 2022 5.25 5.55 4.98 5.17
298 NYSE VLN Mon, Dec 5, 2022 5.20 5.51 5.12 5.29
297 NYSE VLN Fri, Dec 2, 2022 5.00 5.17 4.88 5.01
296 NYSE VLN Thu, Dec 1, 2022 4.50 5.08 4.50 4.76
295 NYSE VLN Wed, Nov 30, 2022 4.08 4.66 4.08 4.60
294 NYSE VLN Tue, Nov 29, 2022 4.06 4.25 4.06 4.16
293 NYSE VLN Mon, Nov 28, 2022 4.20 4.20 4.09 4.15
292 NYSE VLN Fri, Nov 25, 2022 3.95 4.29 3.86 4.25
291 NYSE VLN Wed, Nov 23, 2022 3.91 3.97 3.77 3.92
290 NYSE VLN Tue, Nov 22, 2022 3.99 4.00 3.61 3.92
289 NYSE VLN Mon, Nov 21, 2022 3.89 3.97 3.77 3.89
288 NYSE VLN Fri, Nov 18, 2022 3.70 3.94 3.70 3.88
287 NYSE VLN Thu, Nov 17, 2022 3.75 3.82 3.57 3.66
286 NYSE VLN Wed, Nov 16, 2022 3.92 3.93 3.67 3.70
285 NYSE VLN Tue, Nov 15, 2022 3.80 4.02 3.80 3.97
284 NYSE VLN Mon, Nov 14, 2022 3.99 3.99 3.70 3.78
283 NYSE VLN Fri, Nov 11, 2022 3.90 4.10 3.90 4.01
282 NYSE VLN Thu, Nov 10, 2022 3.92 4.15 3.92 3.98
281 NYSE VLN Wed, Nov 9, 2022 3.99 4.20 3.84 3.87
280 NYSE VLN Tue, Nov 8, 2022 3.85 3.90 3.78 3.90
279 NYSE VLN Mon, Nov 7, 2022 3.83 3.96 3.67 3.81
278 NYSE VLN Fri, Nov 4, 2022 4.05 4.05 3.53 3.75
277 NYSE VLN Thu, Nov 3, 2022 3.32 4.00 3.32 3.99
276 NYSE VLN Wed, Nov 2, 2022 3.66 3.66 3.31 3.37
275 NYSE VLN Tue, Nov 1, 2022 3.73 3.83 3.60 3.72
274 NYSE VLN Mon, Oct 31, 2022 3.83 3.83 3.63 3.75
273 NYSE VLN Fri, Oct 28, 2022 3.60 3.98 3.50 3.85
272 NYSE VLN Thu, Oct 27, 2022 3.53 3.66 3.52 3.59
271 NYSE VLN Wed, Oct 26, 2022 3.40 3.63 3.40 3.53
270 NYSE VLN Tue, Oct 25, 2022 3.29 3.54 3.25 3.43
269 NYSE VLN Mon, Oct 24, 2022 3.26 3.33 3.11 3.32
268 NYSE VLN Fri, Oct 21, 2022 3.40 3.40 3.16 3.28
267 NYSE VLN Thu, Oct 20, 2022 3.48 3.48 3.36 3.40
266 NYSE VLN Wed, Oct 19, 2022 3.55 3.67 3.46 3.52
265 NYSE VLN Tue, Oct 18, 2022 3.69 3.73 3.50 3.56
264 NYSE VLN Mon, Oct 17, 2022 3.60 3.73 3.56 3.67
263 NYSE VLN Fri, Oct 14, 2022 3.82 3.92 3.58 3.59
262 NYSE VLN Thu, Oct 13, 2022 3.83 3.96 3.70 3.89
261 NYSE VLN Wed, Oct 12, 2022 3.99 4.07 3.89 3.94
260 NYSE VLN Tue, Oct 11, 2022 3.98 4.15 3.86 3.99
259 NYSE VLN Mon, Oct 10, 2022 4.20 4.20 4.00 4.02
258 NYSE VLN Fri, Oct 7, 2022 4.28 4.35 4.15 4.25
257 NYSE VLN Thu, Oct 6, 2022 4.45 4.56 4.27 4.28
256 NYSE VLN Wed, Oct 5, 2022 4.40 4.56 4.33 4.48
255 NYSE VLN Tue, Oct 4, 2022 4.43 4.52 4.30 4.46
254 NYSE VLN Mon, Oct 3, 2022 4.25 4.40 4.25 4.36
253 NYSE VLN Fri, Sep 30, 2022 4.16 4.43 4.16 4.19
252 NYSE VLN Thu, Sep 29, 2022 4.01 4.21 3.94 4.19
251 NYSE VLN Wed, Sep 28, 2022 3.93 4.01 3.72 3.99
250 NYSE VLN Tue, Sep 27, 2022 3.88 3.99 3.72 3.77
249 NYSE VLN Mon, Sep 26, 2022 3.82 4.10 3.82 3.83
248 NYSE VLN Fri, Sep 23, 2022 4.14 4.14 3.85 3.93
247 NYSE VLN Thu, Sep 22, 2022 4.45 4.45 4.19 4.26
246 NYSE VLN Wed, Sep 21, 2022 4.47 4.54 4.35 4.40
245 NYSE VLN Tue, Sep 20, 2022 4.29 4.45 4.29 4.41
244 NYSE VLN Mon, Sep 19, 2022 4.39 4.45 4.26 4.33
243 NYSE VLN Fri, Sep 16, 2022 4.15 4.42 4.12 4.27
242 NYSE VLN Thu, Sep 15, 2022 4.27 4.37 4.24 4.29
241 NYSE VLN Wed, Sep 14, 2022 4.35 4.35 4.12 4.24
240 NYSE VLN Tue, Sep 13, 2022 4.27 4.47 4.26 4.28
239 NYSE VLN Mon, Sep 12, 2022 4.30 4.49 4.30 4.40
238 NYSE VLN Fri, Sep 9, 2022 4.50 4.59 4.28 4.32
237 NYSE VLN Thu, Sep 8, 2022 4.28 4.52 4.28 4.37
236 NYSE VLN Wed, Sep 7, 2022 4.21 4.33 4.21 4.28
235 NYSE VLN Tue, Sep 6, 2022 3.94 4.40 3.86 4.24
234 NYSE VLN Fri, Sep 2, 2022 3.77 3.99 3.77 3.91
233 NYSE VLN Thu, Sep 1, 2022 3.75 3.94 3.73 3.79
232 NYSE VLN Wed, Aug 31, 2022 4.21 4.25 3.79 3.85
231 NYSE VLN Tue, Aug 30, 2022 4.40 4.46 4.10 4.26
230 NYSE VLN Mon, Aug 29, 2022 4.35 4.52 4.30 4.35
229 NYSE VLN Fri, Aug 26, 2022 4.36 4.50 4.21 4.38
228 NYSE VLN Thu, Aug 25, 2022 4.48 4.57 4.40 4.46
227 NYSE VLN Wed, Aug 24, 2022 4.44 4.55 4.35 4.41
226 NYSE VLN Tue, Aug 23, 2022 4.14 4.52 4.11 4.45
225 NYSE VLN Mon, Aug 22, 2022 4.15 4.16 3.88 4.09
224 NYSE VLN Fri, Aug 19, 2022 4.58 4.62 4.14 4.24
223 NYSE VLN Thu, Aug 18, 2022 4.35 5.00 4.32 4.59
222 NYSE VLN Wed, Aug 17, 2022 3.91 4.30 3.91 4.29
221 NYSE VLN Tue, Aug 16, 2022 3.85 3.90 3.76 3.90
220 NYSE VLN Mon, Aug 15, 2022 3.77 3.82 3.74 3.79
219 NYSE VLN Fri, Aug 12, 2022 3.87 3.90 3.75 3.77
218 NYSE VLN Thu, Aug 11, 2022 3.95 3.99 3.75 3.80
217 NYSE VLN Wed, Aug 10, 2022 4.13 4.13 3.66 3.80
216 NYSE VLN Tue, Aug 9, 2022 4.00 4.00 3.61 3.80
215 NYSE VLN Mon, Aug 8, 2022 4.00 4.05 3.77 3.87
214 NYSE VLN Fri, Aug 5, 2022 3.82 3.97 3.74 3.96
213 NYSE VLN Thu, Aug 4, 2022 3.83 3.91 3.76 3.85
212 NYSE VLN Wed, Aug 3, 2022 3.86 3.95 3.81 3.91
211 NYSE VLN Tue, Aug 2, 2022 3.62 3.90 3.62 3.79
210 NYSE VLN Mon, Aug 1, 2022 3.50 3.71 3.44 3.66
209 NYSE VLN Fri, Jul 29, 2022 3.55 3.70 3.50 3.60
208 NYSE VLN Thu, Jul 28, 2022 3.55 3.65 3.45 3.50
207 NYSE VLN Wed, Jul 27, 2022 3.78 3.78 3.60 3.74
206 NYSE VLN Tue, Jul 26, 2022 3.60 3.65 3.50 3.63
205 NYSE VLN Mon, Jul 25, 2022 3.62 3.62 3.48 3.59
204 NYSE VLN Fri, Jul 22, 2022 3.82 3.88 3.50 3.55
203 NYSE VLN Thu, Jul 21, 2022 3.91 3.91 3.78 3.83
202 NYSE VLN Wed, Jul 20, 2022 3.93 3.98 3.80 3.91
201 NYSE VLN Tue, Jul 19, 2022 3.84 3.94 3.82 3.85
200 NYSE VLN Mon, Jul 18, 2022 3.94 3.94 3.80 3.85
199 NYSE VLN Fri, Jul 15, 2022 3.86 3.90 3.83 3.85
198 NYSE VLN Thu, Jul 14, 2022 3.92 3.98 3.85 3.86
197 NYSE VLN Wed, Jul 13, 2022 3.89 3.97 3.85 3.97
196 NYSE VLN Tue, Jul 12, 2022 3.95 4.00 3.90 3.93
195 NYSE VLN Mon, Jul 11, 2022 4.00 4.09 3.92 3.97
194 NYSE VLN Fri, Jul 8, 2022 3.84 4.04 3.84 4.00
193 NYSE VLN Thu, Jul 7, 2022 3.49 3.85 3.47 3.77
192 NYSE VLN Wed, Jul 6, 2022 3.60 3.61 3.47 3.53
191 NYSE VLN Tue, Jul 5, 2022 3.49 3.59 3.47 3.58
190 NYSE VLN Fri, Jul 1, 2022 3.46 3.51 3.42 3.45
189 NYSE VLN Thu, Jun 30, 2022 3.40 3.59 3.39 3.48
188 NYSE VLN Wed, Jun 29, 2022 3.65 3.72 3.42 3.55
187 NYSE VLN Tue, Jun 28, 2022 3.60 3.82 3.60 3.64
186 NYSE VLN Mon, Jun 27, 2022 3.45 3.66 3.40 3.57
185 NYSE VLN Fri, Jun 24, 2022 3.25 3.41 3.25 3.38
184 NYSE VLN Thu, Jun 23, 2022 3.49 3.51 3.25 3.25
183 NYSE VLN Wed, Jun 22, 2022 3.42 3.50 3.36 3.48
182 NYSE VLN Tue, Jun 21, 2022 3.16 3.41 3.08 3.32
181 NYSE VLN Fri, Jun 17, 2022 3.08 3.22 3.07 3.16
180 NYSE VLN Thu, Jun 16, 2022 3.22 3.28 3.03 3.14
179 NYSE VLN Wed, Jun 15, 2022 3.10 3.25 3.03 3.21
178 NYSE VLN Tue, Jun 14, 2022 2.98 3.06 2.98 3.04
177 NYSE VLN Mon, Jun 13, 2022 3.10 3.14 2.85 2.90
176 NYSE VLN Fri, Jun 10, 2022 3.25 3.35 3.03 3.19
175 NYSE VLN Thu, Jun 9, 2022 3.17 3.76 3.17 3.32
174 NYSE VLN Wed, Jun 8, 2022 3.27 3.27 3.16 3.21
173 NYSE VLN Tue, Jun 7, 2022 3.20 3.34 3.16 3.25
172 NYSE VLN Mon, Jun 6, 2022 3.40 3.42 3.15 3.25
171 NYSE VLN Fri, Jun 3, 2022 3.01 3.34 3.01 3.29
170 NYSE VLN Thu, Jun 2, 2022 2.80 3.08 2.77 3.07
169 NYSE VLN Wed, Jun 1, 2022 2.78 2.86 2.76 2.78
168 NYSE VLN Tue, May 31, 2022 2.85 2.89 2.71 2.75
167 NYSE VLN Fri, May 27, 2022 2.80 2.91 2.76 2.81
166 NYSE VLN Thu, May 26, 2022 2.79 2.93 2.78 2.82
165 NYSE VLN Wed, May 25, 2022 2.90 2.94 2.76 2.78
164 NYSE VLN Tue, May 24, 2022 2.96 2.96 2.77 2.83
163 NYSE VLN Mon, May 23, 2022 2.97 3.02 2.80 2.99
162 NYSE VLN Fri, May 20, 2022 2.86 3.20 2.83 2.96
161 NYSE VLN Thu, May 19, 2022 3.00 3.10 2.73 2.75
160 NYSE VLN Wed, May 18, 2022 3.41 3.50 2.79 2.90
159 NYSE VLN Tue, May 17, 2022 3.81 3.82 3.07 3.25
158 NYSE VLN Mon, May 16, 2022 3.78 3.82 3.55 3.71
157 NYSE VLN Fri, May 13, 2022 3.23 3.84 3.22 3.80
156 NYSE VLN Thu, May 12, 2022 3.07 3.29 3.07 3.23
155 NYSE VLN Wed, May 11, 2022 3.35 3.47 3.12 3.15
154 NYSE VLN Tue, May 10, 2022 3.15 3.49 3.15 3.32
153 NYSE VLN Mon, May 9, 2022 3.12 3.37 3.12 3.18
152 NYSE VLN Fri, May 6, 2022 3.45 3.55 3.33 3.35
151 NYSE VLN Thu, May 5, 2022 3.51 3.60 3.45 3.56
150 NYSE VLN Wed, May 4, 2022 3.57 3.57 3.47 3.53
149 NYSE VLN Tue, May 3, 2022 3.50 3.60 3.41 3.48
148 NYSE VLN Mon, May 2, 2022 3.70 3.70 3.50 3.59
147 NYSE VLN Fri, Apr 29, 2022 3.67 3.94 3.67 3.81
146 NYSE VLN Thu, Apr 28, 2022 3.50 3.80 3.43 3.75
145 NYSE VLN Wed, Apr 27, 2022 3.80 3.90 3.66 3.68
144 NYSE VLN Tue, Apr 26, 2022 4.00 4.00 3.75 3.78
143 NYSE VLN Mon, Apr 25, 2022 3.94 4.04 3.86 3.95
142 NYSE VLN Fri, Apr 22, 2022 4.19 4.20 3.96 4.04
141 NYSE VLN Thu, Apr 21, 2022 4.27 4.29 4.01 4.15
140 NYSE VLN Wed, Apr 20, 2022 4.01 4.18 4.01 4.04
139 NYSE VLN Tue, Apr 19, 2022 4.15 4.40 3.89 4.01
138 NYSE VLN Mon, Apr 18, 2022 4.70 4.75 4.26 4.38
137 NYSE VLN Thu, Apr 14, 2022 4.90 4.91 4.79 4.79
136 NYSE VLN Wed, Apr 13, 2022 4.90 4.93 4.29 4.88
135 NYSE VLN Tue, Apr 12, 2022 5.05 5.35 4.92 4.95
134 NYSE VLN Mon, Apr 11, 2022 5.20 5.25 5.05 5.05
133 NYSE VLN Fri, Apr 8, 2022 5.18 5.25 5.05 5.10
132 NYSE VLN Thu, Apr 7, 2022 5.00 5.20 5.00 5.18
131 NYSE VLN Wed, Apr 6, 2022 5.20 5.21 5.00 5.09
130 NYSE VLN Tue, Apr 5, 2022 5.04 5.23 5.04 5.20
129 NYSE VLN Mon, Apr 4, 2022 5.00 5.45 4.93 5.15
128 NYSE VLN Fri, Apr 1, 2022 5.18 5.23 5.10 5.10
127 NYSE VLN Thu, Mar 31, 2022 5.50 5.77 5.20 5.26
126 NYSE VLN Wed, Mar 30, 2022 5.90 6.00 5.50 5.60
125 NYSE VLN Tue, Mar 29, 2022 6.00 6.05 5.80 5.95
124 NYSE VLN Mon, Mar 28, 2022 5.85 6.23 5.60 6.10
123 NYSE VLN Fri, Mar 25, 2022 6.60 6.95 6.45 6.93
122 NYSE VLN Thu, Mar 24, 2022 6.34 6.55 6.15 6.55
121 NYSE VLN Wed, Mar 23, 2022 6.20 6.47 6.06 6.23
120 NYSE VLN Tue, Mar 22, 2022 7.05 7.05 5.73 6.24
119 NYSE VLN Mon, Mar 21, 2022 6.79 6.79 6.31 6.45
118 NYSE VLN Fri, Mar 18, 2022 6.40 6.61 6.01 6.61
117 NYSE VLN Thu, Mar 17, 2022 5.90 6.13 5.79 5.94
116 NYSE VLN Wed, Mar 16, 2022 5.79 5.88 5.51 5.88
115 NYSE VLN Tue, Mar 15, 2022 5.75 5.75 5.57 5.72
114 NYSE VLN Mon, Mar 14, 2022 6.08 6.10 5.50 5.71
113 NYSE VLN Fri, Mar 11, 2022 6.33 6.46 5.52 5.58
112 NYSE VLN Thu, Mar 10, 2022 5.56 5.91 5.56 5.83
111 NYSE VLN Wed, Mar 9, 2022 5.80 5.80 5.59 5.67
110 NYSE VLN Tue, Mar 8, 2022 5.70 5.75 5.40 5.74
109 NYSE VLN Mon, Mar 7, 2022 5.75 5.91 5.41 5.60
108 NYSE VLN Fri, Mar 4, 2022 5.98 6.00 5.52 5.65
107 NYSE VLN Thu, Mar 3, 2022 6.20 6.22 6.00 6.07
106 NYSE VLN Wed, Mar 2, 2022 6.76 6.76 6.00 6.09
105 NYSE VLN Tue, Mar 1, 2022 6.47 6.51 6.20 6.41
104 NYSE VLN Mon, Feb 28, 2022 6.46 6.60 6.26 6.41
103 NYSE VLN Fri, Feb 25, 2022 6.47 6.57 6.29 6.38
102 NYSE VLN Thu, Feb 24, 2022 5.96 6.42 5.90 6.25
101 NYSE VLN Wed, Feb 23, 2022 6.43 6.60 6.40 6.47
100 NYSE VLN Tue, Feb 22, 2022 6.66 6.66 6.36 6.51
99 NYSE VLN Fri, Feb 18, 2022 6.60 6.81 6.25 6.36
98 NYSE VLN Thu, Feb 17, 2022 7.05 7.08 6.61 6.75
97 NYSE VLN Wed, Feb 16, 2022 7.00 7.12 6.86 6.96
96 NYSE VLN Tue, Feb 15, 2022 7.19 7.19 6.78 7.00
95 NYSE VLN Mon, Feb 14, 2022 6.80 7.18 6.70 7.15
94 NYSE VLN Fri, Feb 11, 2022 7.01 7.24 6.78 6.84
93 NYSE VLN Thu, Feb 10, 2022 7.01 7.30 7.01 7.26
92 NYSE VLN Wed, Feb 9, 2022 7.48 7.48 6.90 7.16
91 NYSE VLN Tue, Feb 8, 2022 6.75 7.40 6.75 7.39
90 NYSE VLN Mon, Feb 7, 2022 6.40 6.79 6.14 6.75
89 NYSE VLN Fri, Feb 4, 2022 6.04 6.40 6.04 6.39
88 NYSE VLN Thu, Feb 3, 2022 6.36 6.40 5.91 6.18
87 NYSE VLN Wed, Feb 2, 2022 6.80 6.80 6.08 6.15
86 NYSE VLN Tue, Feb 1, 2022 6.38 6.55 6.22 6.34
85 NYSE VLN Mon, Jan 31, 2022 6.24 6.49 5.97 6.38
84 NYSE VLN Fri, Jan 28, 2022 5.84 6.13 5.66 5.97
83 NYSE VLN Thu, Jan 27, 2022 5.80 5.87 5.34 5.73
82 NYSE VLN Wed, Jan 26, 2022 6.10 6.24 5.70 5.77
81 NYSE VLN Tue, Jan 25, 2022 5.95 6.25 5.85 5.95
80 NYSE VLN Mon, Jan 24, 2022 6.05 6.15 5.51 5.91
79 NYSE VLN Fri, Jan 21, 2022 6.29 6.43 6.00 6.12
78 NYSE VLN Thu, Jan 20, 2022 6.50 6.70 6.35 6.43
77 NYSE VLN Wed, Jan 19, 2022 6.80 6.80 6.50 6.57
76 NYSE VLN Tue, Jan 18, 2022 6.64 6.90 6.51 6.68
75 NYSE VLN Fri, Jan 14, 2022 7.00 7.00 6.50 6.80
74 NYSE VLN Thu, Jan 13, 2022 7.15 7.35 6.61 6.62
73 NYSE VLN Wed, Jan 12, 2022 7.18 7.25 6.91 7.05
72 NYSE VLN Tue, Jan 11, 2022 6.93 7.30 6.93 7.18
71 NYSE VLN Mon, Jan 10, 2022 6.90 7.09 6.74 6.90
70 NYSE VLN Fri, Jan 7, 2022 7.15 7.52 6.90 6.90
69 NYSE VLN Thu, Jan 6, 2022 7.36 7.48 7.10 7.19
68 NYSE VLN Wed, Jan 5, 2022 7.41 7.59 7.30 7.36
67 NYSE VLN Tue, Jan 4, 2022 7.50 7.63 7.23 7.60
66 NYSE VLN Mon, Jan 3, 2022 7.65 7.65 7.33 7.46
65 NYSE VLN Fri, Dec 31, 2021 7.44 7.75 7.31 7.70
64 NYSE VLN Thu, Dec 30, 2021 7.32 7.72 7.08 7.55
63 NYSE VLN Wed, Dec 29, 2021 7.87 7.87 7.41 7.46
62 NYSE VLN Tue, Dec 28, 2021 7.85 8.15 7.74 7.74
61 NYSE VLN Mon, Dec 27, 2021 8.18 8.20 7.95 7.95
60 NYSE VLN Thu, Dec 23, 2021 7.74 8.24 7.74 7.91
59 NYSE VLN Wed, Dec 22, 2021 7.90 8.11 7.71 7.79
58 NYSE VLN Tue, Dec 21, 2021 7.62 7.90 7.50 7.85
57 NYSE VLN Mon, Dec 20, 2021 7.71 7.90 7.60 7.72
56 NYSE VLN Fri, Dec 17, 2021 7.44 7.98 7.44 7.98
55 NYSE VLN Thu, Dec 16, 2021 8.02 8.10 7.30 7.67
54 NYSE VLN Wed, Dec 15, 2021 7.40 8.00 7.32 7.89
53 NYSE VLN Tue, Dec 14, 2021 7.69 7.79 7.48 7.50
52 NYSE VLN Mon, Dec 13, 2021 7.52 7.85 7.42 7.83
51 NYSE VLN Fri, Dec 10, 2021 7.80 7.83 7.46 7.52
50 NYSE VLN Thu, Dec 9, 2021 8.18 8.21 7.71 7.77
49 NYSE VLN Wed, Dec 8, 2021 8.47 8.60 8.13 8.19
48 NYSE VLN Tue, Dec 7, 2021 7.87 8.64 7.87 8.47
47 NYSE VLN Mon, Dec 6, 2021 8.07 8.12 7.66 7.86
46 NYSE VLN Fri, Dec 3, 2021 8.23 8.48 7.62 8.09
45 NYSE VLN Thu, Dec 2, 2021 8.39 8.55 8.00 8.11
44 NYSE VLN Wed, Dec 1, 2021 8.86 9.29 8.42 8.51
43 NYSE VLN Tue, Nov 30, 2021 9.21 9.25 8.53 8.56
42 NYSE VLN Mon, Nov 29, 2021 9.59 9.59 9.05 9.27
41 NYSE VLN Fri, Nov 26, 2021 9.39 9.40 9.15 9.24
40 NYSE VLN Wed, Nov 24, 2021 9.52 9.56 9.29 9.45
39 NYSE VLN Tue, Nov 23, 2021 8.76 9.58 8.76 9.52
38 NYSE VLN Mon, Nov 22, 2021 9.45 9.48 8.62 8.70
37 NYSE VLN Fri, Nov 19, 2021 9.31 9.61 9.12 9.37
36 NYSE VLN Thu, Nov 18, 2021 9.80 9.85 9.01 9.23
35 NYSE VLN Wed, Nov 17, 2021 9.98 10.09 9.68 9.79
34 NYSE VLN Tue, Nov 16, 2021 9.89 10.12 9.81 9.96
33 NYSE VLN Mon, Nov 15, 2021 10.08 10.25 10.00 10.13
32 NYSE VLN Fri, Nov 12, 2021 9.45 10.13 9.45 10.01
31 NYSE VLN Thu, Nov 11, 2021 10.95 10.98 9.13 9.23
30 NYSE VLN Wed, Nov 10, 2021 11.98 12.19 10.51 10.75
29 NYSE VLN Tue, Nov 9, 2021 10.97 11.50 10.97 11.25
28 NYSE VLN Mon, Nov 8, 2021 10.10 10.98 10.10 10.93
27 NYSE VLN Fri, Nov 5, 2021 9.56 10.24 9.56 9.94
26 NYSE VLN Thu, Nov 4, 2021 10.00 10.00 9.44 9.60
25 NYSE VLN Wed, Nov 3, 2021 9.47 9.76 9.35 9.55
24 NYSE VLN Tue, Nov 2, 2021 10.11 10.15 9.21 9.33
23 NYSE VLN Mon, Nov 1, 2021 9.20 10.00 9.20 10.00
22 NYSE VLN Fri, Oct 29, 2021 9.22 9.49 9.01 9.19
21 NYSE VLN Thu, Oct 28, 2021 9.00 9.49 8.76 9.09
20 NYSE VLN Wed, Oct 27, 2021 9.62 9.72 8.57 8.72
19 NYSE VLN Tue, Oct 26, 2021 8.00 9.90 7.98 9.60
18 NYSE VLN Mon, Oct 25, 2021 8.12 8.30 7.75 7.96
17 NYSE VLN Fri, Oct 22, 2021 7.87 7.93 7.34 7.55
16 NYSE VLN Thu, Oct 21, 2021 7.39 7.69 7.28 7.67
15 NYSE VLN Wed, Oct 20, 2021 7.20 7.61 7.20 7.57
14 NYSE VLN Tue, Oct 19, 2021 7.29 7.45 7.16 7.20
13 NYSE VLN Mon, Oct 18, 2021 7.99 8.17 7.26 7.36
12 NYSE VLN Fri, Oct 15, 2021 7.89 8.33 7.83 8.01
11 NYSE VLN Thu, Oct 14, 2021 8.69 8.79 7.82 8.02
10 NYSE VLN Wed, Oct 13, 2021 8.45 8.96 7.67 8.62
9 NYSE VLN Tue, Oct 12, 2021 7.55 9.48 7.40 8.76
8 NYSE VLN Mon, Oct 11, 2021 7.50 7.69 7.35 7.40
7 NYSE VLN Fri, Oct 8, 2021 6.92 7.75 6.80 7.32
6 NYSE VLN Thu, Oct 7, 2021 6.34 7.06 6.20 6.95
5 NYSE VLN Wed, Oct 6, 2021 6.60 6.62 6.13 6.25
4 NYSE VLN Tue, Oct 5, 2021 6.72 6.72 6.12 6.15
3 NYSE VLN Mon, Oct 4, 2021 6.61 6.90 6.60 6.89
2 NYSE VLN Fri, Oct 1, 2021 7.18 7.23 6.17 6.59
1 NYSE VLN Thu, Sep 30, 2021 7.75 7.92 7.01 7.40
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024