Stockscreener 앱 받기
2.07
5.61%
0.11
시간 외 거래:
2.07
Valens Semiconductor Ltd 주식 (VLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.13 | $1.94 | $0.195 | 261,835.0 | +5.61% |
| 2024-11-20 | $1.98 | $1.90 | $0.08 | 72,892.0 | +1.03% |
| 2024-11-19 | $2.00 | $1.88 | $0.12 | 171,936.0 | +0.00% |
| 2024-11-18 | $1.95 | $1.87 | $0.08 | 178,743.0 | +1.57% |
| 2024-11-15 | $1.98 | $1.91 | $0.07 | 211,050.0 | -4.98% |
| 2024-11-14 | $2.02 | $1.80 | $0.215 | 356,209.0 | +10.44% |
| 2024-11-13 | $1.91 | $1.79 | $0.12 | 219,347.0 | -4.71% |
| 2024-11-12 | $1.98 | $1.82 | $0.16 | 279,832.0 | +2.14% |
| 2024-11-11 | $1.90 | $1.78 | $0.12 | 198,890.0 | -1.06% |
| 2024-11-08 | $2.03 | $1.83 | $0.20 | 222,359.0 | -3.08% |
| 2024-11-07 | $1.95 | $1.76 | $0.19 | 215,262.0 | +8.33% |
| 2024-11-06 | $1.88 | $1.73 | $0.15 | 391,362.0 | -0.55% |
| 2024-11-05 | $1.81 | $1.73 | $0.08 | 81,911.0 | +1.69% |
| 2024-11-04 | $1.78 | $1.70 | $0.08 | 110,808.0 | +1.71% |
| 2024-11-01 | $1.85 | $1.67 | $0.18 | 281,787.0 | -5.41% |
| 2024-10-31 | $1.89 | $1.83 | $0.06 | 90,879.0 | -2.12% |
| 2024-10-30 | $1.92 | $1.88 | $0.04 | 121,040.0 | -3.08% |
| 2024-10-29 | $1.97 | $1.91 | $0.06 | 69,655.0 | -1.52% |
| 2024-10-28 | $1.99 | $1.91 | $0.08 | 261,247.0 | +5.32% |
| 2024-10-25 | $1.91 | $1.84 | $0.07 | 132,255.0 | +1.08% |
| 2024-10-24 | $1.89 | $1.83 | $0.06 | 95,441.0 | +0.54% |
| 2024-10-23 | $1.91 | $1.85 | $0.06 | 93,505.0 | -3.14% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $2.13 | $1.67 | $0.465 | 3,516,058.0 | +11.89% |
| 2024-10 | $2.18 | $1.82 | $0.36 | 4,208,398.0 | -15.91% |
| 2024-09 | $2.37 | $1.82 | $0.545 | 2,745,582.0 | +2.80% |
| 2024-08 | $2.75 | $2.01 | $0.74 | 4,864,768.0 | -4.04% |
| 2024-07 | $3.27 | $2.16 | $1.11 | 5,010,148.0 | -30.09% |
| 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% |
1.79%
0.42%
자본화:
|
볼륨(24시간):