VALU - Value Line, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202032.5032.6331.6932.1132.112,400
Jan 16, 202034.6636.2529.2332.3532.3519,500
Jan 15, 202033.5034.4333.5034.1134.1110,900
Jan 14, 202034.0334.6032.6233.5533.556,100
Jan 13, 202031.4932.8131.4932.6032.605,200
Jan 10, 202031.0531.8831.0531.4931.495,400
Jan 09, 202028.8531.5028.5231.2531.258,800
Jan 08, 202028.6028.9828.6028.6728.672,300
Jan 07, 202028.4628.8028.1828.7028.703,400
Jan 06, 202028.2729.2928.2028.8528.855,300
Jan 03, 202027.3128.7926.9928.5728.577,100
Jan 02, 202029.5929.5928.7729.0329.033,700
Dec 31, 201928.6029.3728.0028.9128.913,200
Dec 30, 201928.9229.0827.9528.9428.944,200
Dec 27, 201927.8929.4227.7828.6128.613,300
Dec 26, 201928.2928.2927.6528.2528.251,800
Dec 24, 201927.5028.4627.4328.4628.46800
Dec 23, 201927.3627.5726.1226.8226.823,600
Dec 20, 201927.9928.2726.7027.6227.6227,600
Dec 19, 201928.3030.0427.6727.6727.674,900
Dec 18, 201929.5029.9825.8227.6027.6010,700
Dec 17, 201929.9330.1229.3029.4129.418,300
Dec 16, 201927.4030.0026.8429.9029.9013,200
Dec 13, 201929.0029.5026.3227.3027.3014,900
Dec 12, 201926.3630.5826.3628.3228.3212,700
Dec 11, 201926.6027.0026.1026.5526.556,400
Dec 10, 201925.0026.5925.0026.5526.556,400
Dec 09, 201926.6626.7525.0125.0125.016,300
Dec 06, 201925.5426.0025.5426.0026.003,300
Dec 05, 201926.6726.7025.9226.0026.002,300
Dec 04, 201925.4727.5325.4626.6026.607,100
Dec 03, 201926.0326.1626.0026.1326.132,300
Dec 02, 201927.0027.2627.0027.0227.021,800
Nov 29, 201927.4127.4127.4127.4127.41200
Nov 27, 201927.0627.5327.0627.5327.531,800
Nov 26, 201927.6327.6327.6327.6327.63200
Nov 25, 201927.7528.0627.3827.3827.381,100
Nov 22, 201927.5027.5027.3027.3027.30900
Nov 21, 201928.0028.0027.3827.3827.38700
Nov 20, 201927.8028.1127.6127.6127.613,200
Nov 19, 201927.6028.1326.5627.1327.135,200
Nov 18, 201927.0027.8027.0027.8027.802,100
Nov 15, 201927.2028.1026.6927.2127.2119,200
Nov 14, 201925.5025.5725.4025.5525.553,400
Nov 13, 201925.8125.9125.3625.3625.362,600
Nov 12, 201926.5527.0825.8425.9125.913,000
Nov 11, 201926.4527.9026.4026.4126.419,400
Nov 08, 201923.5026.6723.5026.4526.4519,300
Nov 07, 201920.6925.0020.6923.5123.5115,200
Nov 06, 201920.7821.0020.6520.6520.652,900
Nov 05, 201921.3221.6120.8920.8920.894,000
Nov 04, 201920.8221.6919.6221.6921.6912,000
Nov 01, 201921.4822.0819.8320.8520.857,100
Oct 31, 201922.5022.5018.4020.2320.2329,800
Oct 30, 201923.9124.5622.2522.6022.6012,900
Oct 29, 201923.4324.7523.0123.7423.7417,100
Oct 28, 201924.1425.3022.9323.2823.2820,600
Oct 25, 201924.2424.7823.6624.5224.524,000
Oct 25, 20190.2 Dividend
Oct 24, 201923.1624.8223.1624.2424.044,200
Oct 23, 201924.0524.4123.5423.7123.519,600
Oct 22, 201925.7926.5024.3524.3524.156,200
Oct 21, 201923.5926.6323.5926.0225.8114,300
Oct 18, 201923.9924.3023.2023.6523.455,000
Oct 17, 201925.0025.0024.2524.2524.05900
Oct 16, 201924.5825.0524.5825.0524.84300
Oct 15, 201925.0025.0823.8524.6124.411,500
Oct 14, 201924.2725.3024.2724.9624.755,200
Oct 11, 201923.9625.1023.9624.5124.314,800
Oct 10, 201923.4224.5422.7224.1923.9914,600
Oct 09, 201924.0524.0523.4223.4223.231,400
Oct 08, 201923.1423.7522.4423.5223.3312,300
Oct 07, 201923.1823.2522.7422.9822.793,700
Oct 04, 201923.0023.3822.9522.9822.792,700
Oct 03, 201922.5022.6022.5022.5122.321,300
Oct 02, 201922.6023.3822.6022.7222.533,400
Oct 01, 201923.4424.9922.4922.9322.7410,900
Sep 30, 201923.5524.1422.6522.7522.5610,800
Sep 27, 201925.2225.2223.5523.5523.367,700
Sep 26, 201924.2725.5623.8124.5724.3713,400
Sep 25, 201923.9923.9923.8823.8823.681,800
Sep 24, 201924.6924.8323.3523.3523.162,800
Sep 23, 201924.2524.2523.8023.8023.601,200
Sep 20, 201924.4724.6023.1724.3524.153,300
Sep 19, 201924.7525.0724.7525.0724.86700
Sep 18, 201925.0125.0124.2624.2624.062,300
Sep 17, 201924.6124.6124.6124.6124.41400
Sep 16, 201924.3124.3124.3124.3124.11300
Sep 13, 201925.6625.6625.4625.4625.25700
Sep 12, 201925.0325.9725.0025.7525.542,500
Sep 11, 201924.9826.5524.9825.5325.323,600
Sep 10, 201925.5425.5425.5125.5125.30500
Sep 09, 201925.0926.9224.4825.1624.953,900
Sep 06, 201926.5326.5325.2225.2225.011,200
Sep 05, 201925.4827.1824.8325.6025.394,000
Sep 04, 201925.5126.2525.1525.2425.033,600
Sep 03, 201927.0127.0126.1626.1625.941,800
Aug 30, 201925.5426.8025.5426.8026.583,000
Aug 29, 201925.3325.6125.0025.6125.403,600
Aug 28, 201925.1025.1024.6024.6024.402,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...