Stockscreener 앱 받기
3.20
0.31%
-0.010
시간 외 거래:
3.21
0.010
+0.31%
Valens Semiconductor Ltd 주식 (VLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-07-02 | $3.22 | $3.16 | $0.06 | 107,267.0 | -0.31% |
| 2024-07-01 | $3.23 | $3.15 | $0.075 | 172,090.0 | +0.63% |
| 2024-06-28 | $3.22 | $3.16 | $0.06 | 169,680.0 | +0.63% |
| 2024-06-27 | $3.20 | $3.11 | $0.09 | 116,471.0 | +0.32% |
| 2024-06-26 | $3.20 | $3.07 | $0.128 | 161,772.0 | +1.61% |
| 2024-06-25 | $3.12 | $3.08 | $0.031 | 127,469.0 | +0.32% |
| 2024-06-24 | $3.12 | $3.06 | $0.055 | 182,147.0 | +0.00% |
| 2024-06-21 | $3.11 | $3.08 | $0.03 | 107,775.0 | -0.32% |
| 2024-06-20 | $3.12 | $3.06 | $0.055 | 265,151.0 | +0.00% |
| 2024-06-18 | $3.14 | $3.00 | $0.145 | 259,811.0 | +0.00% |
| 2024-06-17 | $3.17 | $3.08 | $0.09 | 214,096.0 | -1.58% |
| 2024-06-14 | $3.18 | $2.91 | $0.27 | 364,600.0 | -0.63% |
| 2024-06-13 | $3.24 | $3.14 | $0.10 | 228,720.0 | +0.00% |
| 2024-06-12 | $3.36 | $3.16 | $0.20 | 280,759.0 | -4.50% |
| 2024-06-11 | $3.33 | $3.11 | $0.22 | 360,313.0 | +4.06% |
| 2024-06-10 | $3.39 | $3.17 | $0.22 | 607,084.0 | -3.61% |
| 2024-06-07 | $3.32 | $3.05 | $0.27 | 968,869.0 | +9.93% |
| 2024-06-06 | $3.08 | $2.85 | $0.2299 | 984,440.0 | +4.86% |
| 2024-06-05 | $2.88 | $2.73 | $0.15 | 355,861.0 | +4.73% |
| 2024-06-04 | $2.77 | $2.69 | $0.085 | 382,081.0 | +0.73% |
Valens Semiconductor Ltd 주식 (VLN) 연도별 가격 이력
이 심층 분석에서는 Valens Semiconductor Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VLN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Valens Semiconductor Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Valens Semiconductor Ltd 주식 (VLN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-07 | $3.23 | $3.15 | $0.075 | 386,624.0 | +0.31% |
| 2024-06 | $3.39 | $2.69 | $0.70 | 6,378,955.0 | +18.59% |
| 2024-05 | $2.80 | $2.33 | $0.4725 | 7,772,327.0 | +13.98% |
| 2024-04 | $2.52 | $2.27 | $0.25 | 8,251,075.0 | +0.43% |
| 2024-03 | $2.39 | $1.91 | $0.48 | 5,336,165.0 | +4.91% |
| 2024-02 | $2.62 | $2.11 | $0.5098 | 5,922,968.0 | -3.45% |
| 2024-01 | $2.54 | $1.98 | $0.555 | 4,990,644.0 | -5.31% |
Valens Semiconductor Ltd 주식 (VLN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.48 | $2.27 | $0.21 | 3,304,596.0 | +4.26% |
| 2023-11 | $2.50 | $1.95 | $0.55 | 6,414,180.0 | +10.33% |
| 2023-10 | $2.66 | $2.01 | $0.6501 | 4,328,059.0 | -19.92% |
| 2023-09 | $2.66 | $2.35 | $0.31 | 3,840,425.0 | +3.91% |
| 2023-08 | $2.70 | $2.37 | $0.33 | 8,904,670.0 | +2.40% |
| 2023-07 | $2.71 | $2.41 | $0.3011 | 10,953,681.0 | -1.19% |
| 2023-06 | $2.64 | $2.24 | $0.40 | 11,274,192.0 | +11.95% |
| 2023-05 | $2.78 | $2.23 | $0.5525 | 8,417,901.0 | -13.08% |
| 2023-04 | $3.25 | $2.54 | $0.71 | 9,543,785.0 | -18.50% |
| 2023-03 | $4.96 | $3.05 | $1.91 | 10,077,853.0 | -30.80% |
| 2023-02 | $5.59 | $4.33 | $1.26 | 9,981,767.0 | -9.07% |
| 2023-01 | $5.99 | $4.33 | $1.66 | 18,355,676.0 | -5.59% |
Valens Semiconductor Ltd 주식 (VLN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.57 | $4.50 | $1.07 | 7,998,659.0 | +16.74% |
| 2022-11 | $4.66 | $3.31 | $1.35 | 3,019,846.0 | +22.67% |
| 2022-10 | $4.56 | $3.11 | $1.45 | 2,216,037.0 | -10.50% |
| 2022-09 | $4.59 | $3.72 | $0.87 | 2,974,488.0 | +8.83% |
| 2022-08 | $5.00 | $3.44 | $1.56 | 4,700,432.0 | +6.94% |
| 2022-07 | $4.09 | $3.42 | $0.67 | 1,494,194.0 | +3.45% |
| 2022-06 | $3.82 | $2.76 | $1.06 | 2,424,132.0 | +26.55% |
| 2022-05 | $3.84 | $2.71 | $1.13 | 2,434,002.0 | -27.82% |
| 2022-04 | $5.45 | $3.43 | $2.02 | 1,246,817.0 | -27.57% |
| 2022-03 | $7.05 | $5.20 | $1.85 | 968,454.0 | -17.94% |
| 2022-02 | $7.48 | $5.90 | $1.58 | 453,886.0 | +0.47% |
| 2022-01 | $7.65 | $5.34 | $2.31 | 785,998.0 | -17.14% |
1.36%
자본화:
|
볼륨(24시간):