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)

1.695 -0.015 (-0.88%)
Streaming Delayed Price Updated: 2:57 PM EDT, Oct 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2025 1.750 1.750 1.690 1.710 632,353 -0.05(-2.84%)
Oct 28, 2025 1.760 1.800 1.740 1.760 356,392 +0.01(+0.57%)
Oct 27, 2025 1.780 1.790 1.750 1.750 377,850 -0.03(-1.69%)
Oct 24, 2025 1.800 1.820 1.761 1.780 524,918 +0.02(+1.14%)
Oct 23, 2025 1.710 1.790 1.710 1.760 457,741 +0.03(+1.73%)
Oct 22, 2025 1.760 1.789 1.670 1.730 1,047,398 -0.04(-2.26%)
Oct 21, 2025 1.800 1.800 1.740 1.770 709,834 -0.03(-1.67%)
Oct 20, 2025 1.760 1.810 1.730 1.800 792,210 +0.09(+5.26%)
Oct 17, 2025 1.790 1.790 1.700 1.710 781,553 -0.06(-3.39%)
Oct 16, 2025 1.870 1.900 1.740 1.770 1,520,326 -0.07(-3.80%)
Oct 15, 2025 1.820 1.920 1.805 1.840 1,497,516 +0.02(+1.10%)
Oct 14, 2025 1.800 1.850 1.740 1.820 810,817 +0.01(+0.55%)
Oct 13, 2025 1.720 1.820 1.690 1.810 1,184,551 +0.14(+8.38%)
Oct 10, 2025 1.850 1.880 1.665 1.670 2,143,751 -0.17(-9.24%)
Oct 09, 2025 1.900 1.920 1.810 1.840 1,412,547 -0.06(-3.16%)
Oct 08, 2025 1.820 1.920 1.810 1.900 723,791 +0.10(+5.56%)
Oct 07, 2025 1.940 1.945 1.800 1.800 1,134,994 -0.14(-7.22%)
Oct 06, 2025 1.940 1.950 1.870 1.940 908,053 +0.04(+2.11%)
Oct 03, 2025 1.890 1.940 1.860 1.900 607,173 +0.04(+2.15%)
Oct 02, 2025 1.780 1.880 1.780 1.860 767,226 +0.06(+3.33%)
Oct 01, 2025 1.780 1.820 1.775 1.800 520,864 +0.01(+0.56%)
Sep 30, 2025 1.820 1.830 1.760 1.790 666,649 -0.04(-2.19%)
Sep 29, 2025 1.800 1.840 1.790 1.830 910,587 +0.04(+2.23%)
Sep 26, 2025 1.860 1.860 1.770 1.790 559,677 -0.07(-3.76%)
Sep 25, 2025 1.850 1.884 1.780 1.860 908,089 +0.00(+0.00%)
Sep 24, 2025 1.920 1.940 1.850 1.860 606,356 -0.04(-2.11%)
Sep 23, 2025 2.010 2.020 1.890 1.900 496,714 -0.06(-3.06%)
Sep 22, 2025 1.960 2.036 1.920 1.960 698,422 +0.02(+1.03%)
Sep 19, 2025 1.910 1.950 1.869 1.940 948,488 +0.01(+0.52%)
Sep 18, 2025 1.800 1.970 1.800 1.930 789,052 +0.12(+6.63%)
Sep 17, 2025 1.830 1.875 1.795 1.810 679,176 -0.01(-0.55%)
Sep 16, 2025 1.810 1.830 1.740 1.820 1,323,106 +0.03(+1.68%)
Sep 15, 2025 1.860 1.870 1.780 1.790 1,407,182 -0.07(-3.76%)
Sep 12, 2025 1.930 1.930 1.850 1.860 459,828 -0.05(-2.62%)
Sep 11, 2025 1.950 1.950 1.870 1.910 821,998 -0.01(-0.52%)
Sep 10, 2025 2.020 2.080 1.890 1.920 914,958 -0.03(-1.54%)
Sep 09, 2025 1.980 2.010 1.900 1.950 1,013,804 +0.00(+0.00%)
Sep 08, 2025 1.990 1.995 1.940 1.950 200,528 -0.04(-2.01%)
Sep 05, 2025 1.920 1.990 1.901 1.990 319,408 +0.07(+3.65%)
Sep 04, 2025 1.920 1.949 1.880 1.920 301,798 +0.00(+0.00%)
Sep 03, 2025 1.980 1.980 1.910 1.920 348,151 -0.05(-2.54%)
Sep 02, 2025 1.970 2.000 1.940 1.970 544,392 -0.04(-1.99%)
Aug 29, 2025 2.030 2.100 1.970 2.010 563,447 -0.02(-0.99%)
Aug 28, 2025 2.030 2.079 2.000 2.030 323,816 +0.01(+0.50%)
Aug 27, 2025 2.050 2.066 2.010 2.020 689,403 -0.02(-0.98%)
Aug 26, 2025 2.150 2.150 2.020 2.040 1,139,150 -0.10(-4.67%)
Aug 25, 2025 2.170 2.170 2.080 2.140 643,067 -0.05(-2.28%)
Aug 22, 2025 2.090 2.190 2.080 2.190 391,383 +0.11(+5.29%)
Aug 21, 2025 2.070 2.105 2.050 2.080 236,874 -0.01(-0.48%)
Aug 20, 2025 2.100 2.120 1.990 2.090 589,051 +0.05(+2.45%)
Aug 19, 2025 2.230 2.244 2.040 2.040 673,300 -0.19(-8.52%)
Aug 18, 2025 2.120 2.240 2.110 2.230 625,546 +0.12(+5.69%)
Aug 15, 2025 2.140 2.180 2.110 2.110 409,738 -0.02(-0.94%)
Aug 14, 2025 2.160 2.160 2.070 2.130 751,695 -0.05(-2.29%)
Aug 13, 2025 2.200 2.250 2.150 2.180 819,343 -0.01(-0.46%)
Aug 12, 2025 2.210 2.235 2.105 2.190 647,684 +0.01(+0.46%)
Aug 11, 2025 2.070 2.190 2.055 2.180 808,790 +0.12(+5.83%)
Aug 08, 2025 2.140 2.140 1.994 2.060 1,071,307 -0.06(-2.83%)
Aug 07, 2025 2.140 2.160 2.080 2.120 442,816 +0.04(+1.92%)
Aug 06, 2025 2.140 2.230 2.000 2.080 1,402,663 -0.30(-12.61%)
Aug 05, 2025 2.450 2.500 2.330 2.380 531,043 -0.04(-1.65%)
Aug 04, 2025 2.380 2.440 2.330 2.420 388,376 +0.04(+1.68%)
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.