Valor Energy Incorporated VAI
NASDAQ · United States · Finance
$2.24+0.18 (+8.74%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.24 | +8.74% | $2.08 | $2.29 | $2.08 | 88.27K |
| 2026-10-01 | $2.06 | -3.29% | $2.13 | $2.15 | $2.05 | 55.90K |
| 2026-09-30 | $2.13 | +1.91% | $2.15 | $2.27 | $2.13 | 29.80K |
| 2026-09-29 | $2.09 | +1.46% | $2.06 | $2.10 | $2.05 | 27.10K |
| 2026-09-28 | $2.06 | -7.21% | $2.11 | $2.18 | $2.05 | 26.50K |
| 2026-09-25 | $2.22 | -3.06% | $2.23 | $2.33 | $2.22 | 20.70K |
| 2026-09-24 | $2.29 | +6.51% | $2.19 | $2.30 | $2.13 | 29.40K |
| 2026-09-23 | $2.15 | +2.38% | $2.07 | $2.24 | $1.98 | 49.20K |
| 2026-09-22 | $2.10 | +0.96% | $2.01 | $2.10 | $2.01 | 6.80K |
| 2026-09-21 | $2.08 | -1.89% | $2.08 | $2.08 | $2.02 | 6.40K |
| 2026-09-18 | $2.12 | -0.93% | $2.09 | $2.15 | $2.03 | 36.00K |
| 2026-09-17 | $2.14 | +3.88% | $1.99 | $2.18 | $1.83 | 71.70K |
| 2026-09-16 | $2.06 | +4.04% | $1.98 | $2.12 | $1.97 | 28.10K |
| 2026-09-15 | $1.98 | -1.98% | $2.01 | $2.13 | $1.98 | 62.20K |
| 2026-09-14 | $2.02 | +1.00% | $2.11 | $2.29 | $2.00 | 32.20K |
| 2026-09-11 | $2.00 | -0.50% | $2.01 | $2.07 | $1.96 | 14.90K |
| 2026-09-10 | $2.01 | -4.74% | $2.08 | $2.08 | $1.96 | 5.40K |
| 2026-09-09 | $2.11 | -3.65% | $2.23 | $2.23 | $1.90 | 36.10K |
| 2026-09-08 | $2.19 | -2.67% | $2.22 | $2.40 | $2.12 | 101.00K |
| 2026-09-04 | $2.25 | +8.70% | $2.06 | $2.29 | $1.99 | 89.10K |
| 2026-09-03 | $2.07 | +2.48% | $2.01 | $2.14 | $1.87 | 138.40K |
| 2026-09-02 | $2.02 | +18.82% | $1.70 | $2.08 | $1.64 | 162.80K |
| 2026-09-01 | $1.70 | +1.19% | $1.58 | $1.74 | $1.56 | 19.40K |
| 2026-08-31 | $1.68 | -1.75% | $1.72 | $1.72 | $1.58 | 24.00K |
| 2026-08-28 | $1.71 | -7.57% | $1.86 | $1.86 | $1.60 | 38.10K |
| 2026-08-27 | $1.85 | +5.11% | $1.78 | $1.87 | $1.71 | 81.50K |
| 2026-08-26 | $1.76 | +13.55% | $1.65 | $1.96 | $1.55 | 732.30K |
| 2026-08-25 | $1.55 | +8.39% | $1.45 | $1.58 | $1.42 | 60.60K |
| 2026-08-24 | $1.43 | -2.05% | $1.44 | $1.52 | $1.33 | 69.30K |
| 2026-08-21 | $1.46 | +8.15% | $1.32 | $1.57 | $1.32 | 84.00K |
| 2026-08-20 | $1.35 | -4.93% | $1.41 | $1.42 | $1.33 | 37.80K |
| 2026-08-19 | $1.42 | -1.39% | $1.40 | $1.50 | $1.38 | 47.30K |
| 2026-08-18 | $1.44 | -4.00% | $1.46 | $1.63 | $1.34 | 100.50K |
| 2026-08-17 | $1.50 | -8.54% | $1.63 | $1.67 | $1.49 | 177.00K |
| 2026-08-14 | $1.64 | -1.80% | $1.59 | $1.68 | $1.55 | 68.50K |
| 2026-08-13 | $1.67 | +4.37% | $1.55 | $1.69 | $1.40 | 150.30K |
| 2026-08-12 | $1.60 | -13.04% | $1.58 | $1.74 | $1.45 | 536.90K |
| 2026-08-11 | $1.84 | +22.67% | $1.90 | $1.93 | $1.43 | 36.34M |
| 2026-08-10 | $1.50 | -3.23% | $1.51 | $1.55 | $1.40 | 7.20K |
| 2026-08-07 | $1.55 | +8.39% | $1.40 | $1.56 | $1.35 | 11.60K |
| 2026-08-06 | $1.43 | -1.38% | $1.45 | $1.59 | $1.43 | 26.80K |
| 2026-08-05 | $1.45 | +5.07% | $1.41 | $1.45 | $1.41 | 2.50K |
| 2026-08-04 | $1.38 | -4.83% | $1.33 | $1.44 | $1.33 | 15.20K |
| 2026-08-03 | $1.45 | +6.62% | $1.32 | $1.45 | $1.31 | 13.60K |
| 2026-07-31 | $1.36 | -4.90% | $1.38 | $1.40 | $1.36 | 5.20K |
| 2026-07-30 | $1.43 | +3.62% | $1.43 | $1.44 | $1.31 | 7.00K |
| 2026-07-29 | $1.38 | -6.12% | $1.43 | $1.46 | $1.32 | 8.90K |
| 2026-07-28 | $1.47 | +2.80% | $1.43 | $1.50 | $1.39 | 11.60K |
| 2026-07-27 | $1.43 | +7.52% | $1.35 | $1.49 | $1.35 | 13.40K |
| 2026-07-24 | $1.33 | -6.99% | $1.42 | $1.54 | $1.28 | 46.00K |
| 2026-07-23 | $1.43 | +0.70% | $1.38 | $1.44 | $1.21 | 27.00K |
| 2026-07-22 | $1.42 | +7.58% | $1.24 | $1.51 | $1.24 | 93.10K |
| 2026-07-21 | $1.32 | -2.22% | $1.29 | $1.38 | $1.20 | 80.20K |
| 2026-07-20 | $1.35 | +3.05% | $1.15 | $1.50 | $1.14 | 7.81M |
| 2026-07-17 | $1.31 | +4.80% | $1.22 | $1.31 | $1.21 | 149.10K |
| 2026-07-16 | $1.25 | -6.72% | $1.23 | $1.29 | $1.23 | 2.40K |
| 2026-07-15 | $1.34 | -2.90% | $1.42 | $1.42 | $1.34 | 10.60K |
| 2026-07-14 | $1.38 | -4.83% | $1.43 | $1.45 | $1.38 | 14.40K |
| 2026-07-13 | $1.45 | -3.33% | $1.46 | $1.46 | $1.32 | 1.70K |
| 2026-07-10 | $1.50 | +4.17% | $1.40 | $1.50 | $1.32 | 22.00K |
| 2026-07-09 | $1.44 | +0.70% | $1.43 | $1.47 | $1.31 | 59.30K |
| 2026-07-08 | $1.43 | +0.70% | $1.38 | $1.50 | $1.35 | 16.10K |
| 2026-07-07 | $1.42 | +5.97% | $1.45 | $1.48 | $1.35 | 65.90K |
| 2026-07-06 | $1.34 | -1.47% | $1.35 | $1.35 | $1.34 | 1.70K |
| 2026-07-02 | $1.36 | -2.86% | $1.46 | $1.46 | $1.31 | 6.60K |
| 2026-07-01 | $1.40 | +5.26% | $1.30 | $1.42 | $1.30 | 3.30K |
| 2026-06-30 | $1.33 | -2.56% | $1.25 | $1.33 | $1.22 | 8.40K |
| 2026-06-29 | $1.37 | -3.87% | $1.31 | $1.37 | $1.31 | 2.70K |
| 2026-06-26 | $1.42 | -2.74% | $1.45 | $1.54 | $1.42 | 12.30K |
| 2026-06-25 | $1.46 | -0.68% | $1.46 | $1.48 | $1.35 | 29.30K |
| 2026-06-24 | $1.47 | +12.21% | $1.29 | $1.50 | $1.26 | 276.10K |
| 2026-06-23 | $1.31 | -5.07% | $1.28 | $1.34 | $1.28 | 65.90K |
| 2026-06-22 | $1.38 | -0.72% | $1.12 | $1.39 | $1.12 | 35.70K |
| 2026-06-18 | $1.39 | +6.11% | $1.25 | $1.40 | $1.25 | 8.10K |
| 2026-06-17 | $1.31 | +1.55% | $1.25 | $1.35 | $1.23 | 6.80K |
| 2026-06-16 | $1.29 | -3.73% | $1.32 | $1.36 | $1.25 | 34.10K |
| 2026-06-15 | $1.34 | -1.47% | $1.40 | $1.50 | $1.31 | 106.60K |
| 2026-06-12 | $1.36 | 0.00% | $1.36 | $1.55 | $1.30 | 95.60K |
| 2026-06-11 | $1.36 | -5.56% | $1.39 | $1.39 | $1.30 | 39.40K |
| 2026-06-10 | $1.44 | +8.27% | $1.33 | $1.51 | $1.20 | 96.60K |
| 2026-06-09 | $1.33 | +8.31% | $1.23 | $1.33 | $1.08 | 720.50K |
| 2026-06-08 | $1.23 | +6.78% | $1.17 | $1.28 | $1.17 | 27.80K |
| 2026-06-05 | $1.15 | -3.36% | $1.17 | $1.17 | $1.15 | 2.60K |
| 2026-06-04 | $1.19 | +1.28% | $1.16 | $1.19 | $1.16 | 3.60K |
| 2026-06-03 | $1.17 | -5.24% | $1.18 | $1.18 | $1.17 | 1.10K |
| 2026-06-02 | $1.24 | -1.59% | $1.26 | $1.26 | $1.24 | 1.60K |
| 2026-06-01 | $1.26 | +7.69% | $1.15 | $1.26 | $1.15 | 8.60K |
| 2026-05-29 | $1.17 | 0.00% | $1.17 | $1.19 | $1.17 | 4.80K |
| 2026-05-28 | $1.17 | 0.00% | $1.17 | $1.19 | $1.17 | 4.10K |
| 2026-05-27 | $1.17 | 0.00% | $1.18 | $1.18 | $1.17 | 1.40K |