ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Valens Semiconductor Ltd. Ordinary Shares (NY:VLN)

2.170 +0.660 (+43.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2026 1.540 2.550 1.510 2.170 41,264,888 +0.66(+43.71%)
Apr 29, 2026 1.560 1.585 1.470 1.510 822,138 +0.00(+0.00%)
Apr 28, 2026 1.550 1.600 1.450 1.510 957,099 -0.10(-6.21%)
Apr 27, 2026 1.780 1.780 1.600 1.610 1,161,636 -0.18(-10.06%)
Apr 24, 2026 1.670 1.800 1.620 1.790 1,350,353 +0.14(+8.48%)
Apr 23, 2026 1.690 1.730 1.590 1.650 1,423,005 +0.04(+2.48%)
Apr 22, 2026 1.520 1.650 1.520 1.610 1,195,130 +0.11(+7.33%)
Apr 21, 2026 1.490 1.550 1.475 1.500 580,697 +0.03(+2.04%)
Apr 20, 2026 1.500 1.510 1.440 1.470 396,382 -0.05(-3.29%)
Apr 17, 2026 1.590 1.590 1.520 1.520 661,933 -0.03(-1.94%)
Apr 16, 2026 1.470 1.560 1.470 1.550 922,026 +0.08(+5.44%)
Apr 15, 2026 1.410 1.495 1.400 1.470 815,926 +0.09(+6.52%)
Apr 14, 2026 1.340 1.400 1.340 1.380 403,230 +0.03(+2.22%)
Apr 13, 2026 1.330 1.360 1.321 1.350 348,553 +0.02(+1.50%)
Apr 10, 2026 1.340 1.409 1.320 1.330 637,736 -0.01(-0.75%)
Apr 09, 2026 1.310 1.380 1.290 1.340 425,415 +0.03(+2.29%)
Apr 08, 2026 1.260 1.360 1.238 1.310 997,138 +0.13(+11.02%)
Apr 07, 2026 1.190 1.195 1.160 1.180 357,227 -0.01(-0.84%)
Apr 06, 2026 1.210 1.230 1.180 1.190 322,395 +0.00(+0.00%)
Apr 02, 2026 1.120 1.200 1.110 1.190 466,998 +0.02(+1.71%)
Apr 01, 2026 1.150 1.220 1.139 1.170 466,728 +0.04(+3.54%)
Mar 31, 2026 1.120 1.175 1.116 1.130 309,606 +0.02(+1.80%)
Mar 30, 2026 1.180 1.196 1.100 1.110 604,350 -0.07(-5.93%)
Mar 27, 2026 1.200 1.250 1.162 1.180 524,022 -0.04(-3.28%)
Mar 26, 2026 1.270 1.300 1.220 1.220 329,132 -0.04(-3.17%)
Mar 25, 2026 1.260 1.310 1.240 1.260 425,800 +0.01(+0.80%)
Mar 24, 2026 1.270 1.298 1.250 1.250 363,362 -0.01(-0.79%)
Mar 23, 2026 1.260 1.300 1.180 1.260 1,073,724 +0.04(+3.28%)
Mar 20, 2026 1.270 1.285 1.190 1.220 1,194,450 -0.06(-4.69%)
Mar 19, 2026 1.260 1.290 1.230 1.280 582,884 +0.03(+2.40%)
Mar 18, 2026 1.330 1.340 1.250 1.250 563,313 -0.09(-6.72%)
Mar 17, 2026 1.350 1.380 1.330 1.340 378,008 +0.01(+0.75%)
Mar 16, 2026 1.360 1.370 1.330 1.330 214,686 +0.00(+0.00%)
Mar 13, 2026 1.360 1.400 1.330 1.330 331,469 -0.02(-1.48%)
Mar 12, 2026 1.400 1.415 1.350 1.350 626,730 -0.08(-5.59%)
Mar 11, 2026 1.390 1.458 1.360 1.430 343,037 +0.05(+3.62%)
Mar 10, 2026 1.380 1.450 1.362 1.380 503,665 +0.03(+2.22%)
Mar 09, 2026 1.320 1.390 1.290 1.350 723,871 +0.00(+0.00%)
Mar 06, 2026 1.390 1.410 1.350 1.350 830,456 -0.05(-3.57%)
Mar 05, 2026 1.470 1.475 1.400 1.400 752,095 -0.04(-2.78%)
Mar 04, 2026 1.440 1.480 1.430 1.440 622,417 +0.00(+0.00%)
Mar 03, 2026 1.460 1.485 1.420 1.440 566,823 -0.04(-2.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.