Valley National Bancorp (VLY)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -5.17985611511 | 6.95 | 7.14 | 6.56 | 4085233 | 6.83654922 | CS |
| 4 | -0.05 | -0.753012048193 | 6.64 | 7.15 | 6.47 | 5547534 | 6.73003934 | CS |
| 12 | -0.66 | -9.10344827586 | 7.25 | 8.26 | 6.47 | 5149026 | 7.2097799 | CS |
| 26 | -3.74 | -36.2052274927 | 10.33 | 10.88 | 6.47 | 5815572 | 7.93018538 | CS |
| 52 | -1.3 | -16.4765525982 | 7.89 | 11.22 | 6.47 | 4672510 | 8.41032095 | CS |
| 156 | -6.66 | -50.2641509434 | 13.25 | 15.1 | 6.385 | 3577560 | 9.85139494 | CS |
| 260 | -4.3 | -39.4857667585 | 10.89 | 15.1 | 6 | 3016857 | 9.95949169 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 6.58 | -0.12 | -1.79 | 6.72 | 6.73 | 6.5599999 | 3905884 |
| 1720040640 | 6.7 | -0.21 | -3.04 | 6.86 | 6.87 | 6.7 | 3864146 |
| 1719959700 | 6.91 | 0.02 | 0.29 | 6.89 | 6.965 | 6.85 | 3955551 |
| 1719873300 | 6.89 | -0.09 | -1.29 | 6.95 | 7.14 | 6.88 | 4436003 |
| 1719614100 | 6.98 | 0.31 | 4.65 | 6.78 | 7.01 | 6.75 | 8374160 |
| 1719527700 | 6.67 | 0.06 | 0.91 | 6.61 | 6.68 | 6.55 | 4333836 |
| 1719441300 | 6.61 | 0 | 0.00 | 6.55 | 6.64 | 6.5 | 4136377 |
| 1719354900 | 6.61 | -0.13 | -1.93 | 6.7 | 6.73 | 6.6 | 3367932 |
| 1719268500 | 6.74 | 0.16 | 2.43 | 6.61 | 6.83 | 6.585 | 4375950 |
| 1719009300 | 6.58 | -0.08 | -1.20 | 6.66 | 6.755 | 6.58 | 14810498 |
| 1718922900 | 6.66 | -0.07 | -1.04 | 6.67 | 6.8 | 6.61 | 2948060 |
| 1718750100 | 6.73 | -0.01 | -0.15 | 6.72 | 6.84 | 6.625 | 4816158 |
| 1718663700 | 6.74 | 0.22 | 3.37 | 6.5 | 6.78 | 6.47 | 5019400 |
| 1718404500 | 6.5199999 | -0.17 | -2.54 | 6.59 | 6.65 | 6.495 | 5581158 |
| 1718318100 | 6.69 | -0.17 | -2.48 | 6.75 | 6.7641 | 6.6 | 3436618 |
| 1718231700 | 6.86 | 0.16 | 2.39 | 6.92 | 7.15 | 6.77 | 8906704 |
| 1718145300 | 6.7 | -0.03 | -0.45 | 6.62 | 6.71 | 6.515 | 3911793 |
| 1718058900 | 6.73 | -0.22 | -3.17 | 6.88 | 6.88 | 6.66 | 5016103 |
| 1717799700 | 6.95 | 0.21 | 3.12 | 6.64 | 7.06 | 6.505 | 10809439 |
| 1717713300 | 6.74 | -0.03 | -0.44 | 6.77 | 6.82 | 6.7 | 5587632 |
| 1717626900 | 6.77 | -0.01 | -0.15 | 6.86 | 6.86 | 6.7 | 3243412 |
| 1717540500 | 6.78 | -0.19 | -2.73 | 6.89 | 6.92 | 6.7201 | 3349991 |
| 1717454100 | 6.97 | -0.16 | -2.24 | 7.32 | 7.32 | 6.91 | 4039189 |
| 1717194900 | 7.13 | 0.18 | 2.59 | 6.92 | 7.21 | 6.8545 | 7719626 |
| 1717108500 | 6.95 | 0.04 | 0.58 | 7.05 | 7.115 | 6.93 | 7001082 |
| 1717022100 | 6.91 | -0.3 | -4.16 | 7.05 | 7.02 | 6.75 | 8410899 |
| 1716935700 | 7.21 | -0.15 | -2.04 | 7.44 | 7.49 | 7.17 | 4004852 |
| 1716590100 | 7.36 | 0.01 | 0.14 | 7.4 | 7.42 | 7.27 | 2755147 |
| 1716503700 | 7.35 | -0.31 | -4.05 | 7.71 | 7.71 | 7.33 | 2758757 |
| 1716417300 | 7.66 | -0.06 | -0.78 | 7.7 | 7.76 | 7.59 | 2168765 |
| 1716330900 | 7.72 | -0.02 | -0.26 | 7.7 | 7.82 | 7.69 | 1985995 |
| 1716244500 | 7.74 | -0.18 | -2.27 | 7.96 | 7.98 | 7.72 | 2629309 |
| 1715985300 | 7.92 | 0.1 | 1.28 | 7.86 | 7.9697 | 7.8 | 2805290 |
| 1715898900 | 7.82 | -0.17 | -2.13 | 7.95 | 8 | 7.79 | 3732442 |
| 1715812500 | 7.99 | -0.03 | -0.37 | 8.15 | 8.26 | 7.93 | 3671565 |
| 1715726100 | 8.02 | 0.19 | 2.43 | 7.96 | 8.115 | 7.94 | 3882557 |
| 1715639700 | 7.83 | 0.1 | 1.29 | 7.84 | 7.95 | 7.79 | 3728299 |
| 1715380500 | 7.73 | -0.02 | -0.26 | 7.78 | 7.86 | 7.62 | 2455223 |
| 1715294100 | 7.75 | 0.16 | 2.11 | 7.61 | 7.77 | 7.5085 | 3810327 |
| 1715207700 | 7.59 | -0.04 | -0.52 | 7.55 | 7.6 | 7.415 | 4526925 |
| 1715121300 | 7.63 | -0.04 | -0.52 | 7.75 | 7.8 | 7.6 | 3927056 |
| 1715034900 | 7.67 | -0.06 | -0.78 | 7.79 | 7.9 | 7.65 | 3529160 |
| 1714775700 | 7.73 | 0.23 | 3.07 | 7.7 | 7.845 | 7.65 | 5425533 |
| 1714689300 | 7.5 | 0.2 | 2.74 | 7.41 | 7.57 | 7.31 | 4545729 |
| 1714602900 | 7.3 | 0.29 | 4.14 | 7.04 | 7.43 | 7.04 | 8352561 |
| 1714516500 | 7.01 | -0.11 | -1.54 | 7.03 | 7.115 | 6.9695 | 6025269 |
| 1714430100 | 7.12 | -0.2 | -2.73 | 7.36 | 7.42 | 7.08 | 6616651 |
| 1714170900 | 7.32 | -0.45 | -5.79 | 7.7 | 7.79 | 7.29 | 7044627 |
| 1714084500 | 7.77 | -0.07 | -0.89 | 7.85 | 7.86 | 7.24 | 10575108 |
| 1713998100 | 7.84 | -0.06 | -0.76 | 7.74 | 7.935 | 7.69 | 7995239 |
| 1713911700 | 7.9 | 0.04 | 0.51 | 7.82 | 8.18 | 7.82 | 9735351 |
| 1713825300 | 7.86 | 0.15 | 1.95 | 7.71 | 7.94 | 7.64 | 4794460 |
| 1713566100 | 7.71 | 0.4 | 5.47 | 7.27 | 7.72 | 7.22 | 8523615 |
| 1713479700 | 7.31 | 0.12 | 1.67 | 7.2 | 7.37 | 7.16 | 4098343 |
| 1713393300 | 7.19 | -0.01 | -0.14 | 7.31 | 7.365 | 7.175 | 2824472 |
| 1713306900 | 7.2 | -0.22 | -2.96 | 7.4 | 7.4 | 7.15 | 3408394 |
| 1713220500 | 7.42 | 0.05 | 0.68 | 7.38 | 7.575 | 7.31 | 5747920 |
| 1712961300 | 7.37 | -0.01 | -0.14 | 7.25 | 7.41 | 7.21 | 6252239 |
| 1712874900 | 7.38 | 0.06 | 0.82 | 7.32 | 7.44 | 7.25 | 3526516 |
| 1712788500 | 7.32 | -0.68 | -8.50 | 7.48 | 7.59 | 7.23 | 7448977 |
| 1712702100 | 8 | 0.23 | 2.96 | 7.79 | 8.03 | 7.7401 | 4641925 |
| 1712615700 | 7.77 | 0.26 | 3.46 | 7.61 | 7.85 | 7.53 | 3995288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
