NasdaqCM - Delayed Quote USD

Value Line, Inc. (VALU)

37.01 -0.99 (-2.61%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 37.01 37.01 37.01 37.01 37.01 1,000
Apr 17, 2024 38.00 38.00 38.00 38.00 38.00 500
Apr 16, 2024 38.30 39.24 37.56 37.56 37.56 1,800
Apr 15, 2024 38.10 39.03 37.51 37.51 37.51 1,500
Apr 12, 2024 38.11 38.11 38.11 38.11 38.11 600
Apr 11, 2024 38.74 38.74 38.35 38.35 38.35 1,500
Apr 10, 2024 38.00 39.20 38.00 39.20 39.20 6,800
Apr 9, 2024 38.55 40.08 38.31 38.31 38.31 4,200
Apr 8, 2024 38.24 38.24 37.62 37.62 37.62 1,300
Apr 5, 2024 39.90 39.91 38.10 38.32 38.32 3,000
Apr 4, 2024 40.21 44.23 39.78 39.78 39.78 2,000
Apr 3, 2024 39.88 39.88 39.88 39.88 39.88 700
Apr 2, 2024 39.32 40.50 39.32 39.94 39.94 1,700
Apr 1, 2024 40.68 40.68 39.56 39.56 39.56 700
Mar 28, 2024 40.01 44.34 40.01 40.50 40.50 1,400
Mar 27, 2024 40.50 40.50 39.90 39.90 39.90 1,200
Mar 26, 2024 38.79 40.60 38.79 39.32 39.32 4,100
Mar 25, 2024 38.99 38.99 38.99 38.99 38.99 800
Mar 22, 2024 39.00 40.75 38.28 38.35 38.35 900
Mar 21, 2024 39.98 39.98 39.16 39.16 39.16 900
Mar 20, 2024 38.99 38.99 38.99 38.99 38.99 500
Mar 19, 2024 39.41 39.41 38.83 38.83 38.83 1,500
Mar 18, 2024 40.30 40.30 39.07 39.07 39.07 1,800
Mar 15, 2024 38.57 39.27 38.50 38.50 38.50 3,900
Mar 14, 2024 40.41 40.41 39.06 39.06 39.06 1,400
Mar 13, 2024 40.25 40.35 39.91 39.91 39.91 2,000
Mar 12, 2024 40.92 41.10 40.25 40.25 40.25 2,500
Mar 11, 2024 41.00 41.00 41.00 41.00 41.00 600
Mar 8, 2024 41.69 41.69 41.18 41.18 41.18 700
Mar 7, 2024 41.75 42.30 41.69 41.69 41.69 1,600
Mar 6, 2024 42.16 42.16 41.10 41.10 41.10 1,100
Mar 5, 2024 42.40 42.40 42.40 42.40 42.40 300
Mar 4, 2024 42.84 42.84 42.84 42.84 42.84 1,100
Mar 1, 2024 43.10 43.10 42.20 42.20 42.20 1,000
Feb 29, 2024 42.93 43.53 42.93 43.10 43.10 800
Feb 28, 2024 42.29 42.29 42.12 42.12 42.12 900
Feb 27, 2024 44.00 44.00 43.00 43.00 43.00 2,600
Feb 26, 2024 43.50 43.50 43.50 43.50 43.50 500
Feb 23, 2024 43.05 44.00 42.94 42.94 42.94 1,300
Feb 22, 2024 43.11 43.11 42.75 42.75 42.75 1,000
Feb 21, 2024 42.80 44.60 42.36 42.65 42.65 1,600
Feb 20, 2024 42.53 43.90 42.53 42.90 42.90 2,900
Feb 16, 2024 41.90 44.97 41.90 42.99 42.99 3,100
Feb 15, 2024 41.26 43.50 41.26 42.80 42.80 2,100
Feb 14, 2024 42.00 43.57 42.00 43.57 43.57 1,600
Feb 13, 2024 42.45 45.15 42.01 42.71 42.71 9,900
Feb 12, 2024 42.50 42.93 42.01 42.01 42.01 2,500
Feb 9, 2024 44.63 47.00 39.87 42.03 42.03 16,800
Feb 8, 2024 45.40 45.40 43.24 43.24 43.24 2,500
Feb 7, 2024 44.00 44.12 43.10 43.10 43.10 1,400
Feb 6, 2024 44.10 47.00 44.00 44.00 44.00 1,500
Feb 5, 2024 45.98 45.98 44.51 44.51 44.51 1,000
Feb 2, 2024 45.70 46.00 45.11 45.11 45.11 1,500
Feb 1, 2024 43.00 49.00 43.00 44.85 44.85 8,300
Jan 31, 2024 45.99 45.99 44.00 44.60 44.60 1,900
Jan 30, 2024 48.99 48.99 44.26 45.99 45.99 15,400
Jan 29, 2024 45.67 50.00 45.67 50.00 50.00 4,000
Jan 26, 2024 0.28 Dividend
Jan 26, 2024 44.74 45.20 44.00 44.20 44.20 5,100
Jan 25, 2024 44.00 44.00 44.00 44.00 43.72 800
Jan 24, 2024 43.83 44.90 43.83 43.95 43.67 1,600
Jan 23, 2024 44.20 44.23 42.10 43.40 43.12 5,500
Jan 22, 2024 42.75 42.75 42.00 42.10 41.83 1,600
Jan 19, 2024 42.51 42.51 42.51 42.51 42.24 400
Jan 18, 2024 44.00 44.00 42.00 42.00 41.73 600
Jan 17, 2024 43.50 44.20 43.50 44.20 43.92 1,000
Jan 16, 2024 44.83 45.00 44.40 44.50 44.22 3,200
Jan 12, 2024 45.33 45.33 45.33 45.33 45.04 400
Jan 11, 2024 44.60 44.60 44.60 44.60 44.32 1,100
Jan 10, 2024 45.88 46.00 44.10 44.77 44.49 8,800
Jan 9, 2024 46.20 46.20 46.20 46.20 45.91 500
Jan 8, 2024 48.23 48.23 46.70 46.70 46.40 1,800
Jan 5, 2024 46.80 46.80 46.52 46.52 46.22 1,900
Jan 4, 2024 47.30 47.30 47.30 47.30 47.00 2,100
Jan 3, 2024 47.35 47.35 47.06 47.06 46.76 5,400
Jan 2, 2024 46.75 47.87 46.75 46.99 46.69 3,600
Dec 29, 2023 46.74 50.38 46.74 48.75 48.44 2,100
Dec 28, 2023 49.00 49.00 47.99 47.99 47.68 1,700
Dec 27, 2023 48.47 48.47 48.47 48.47 48.16 1,200
Dec 26, 2023 48.50 48.73 47.10 47.99 47.68 1,600
Dec 22, 2023 47.80 50.21 46.60 47.70 47.40 3,000
Dec 21, 2023 46.90 50.83 45.80 47.82 47.52 2,900
Dec 20, 2023 49.11 49.11 48.70 48.70 48.39 1,700
Dec 19, 2023 50.50 50.50 48.40 49.90 49.58 4,100
Dec 18, 2023 47.35 50.16 47.34 49.90 49.58 5,800
Dec 15, 2023 48.10 49.17 44.05 49.17 48.86 5,500
Dec 14, 2023 48.10 56.10 48.03 48.58 48.27 14,300
Dec 13, 2023 54.97 58.45 45.00 45.00 44.71 32,600
Dec 12, 2023 51.50 54.61 51.50 53.41 53.07 2,800
Dec 11, 2023 49.34 53.86 49.34 53.86 53.52 5,600
Dec 8, 2023 46.80 52.89 46.80 52.89 52.55 2,300
Dec 7, 2023 46.00 48.52 46.00 48.07 47.76 3,500
Dec 6, 2023 42.99 44.95 42.99 44.95 44.66 1,800
Dec 5, 2023 46.96 46.96 42.62 42.62 42.35 1,600
Dec 4, 2023 44.40 44.40 44.40 44.40 44.12 900
Dec 1, 2023 43.35 46.73 43.35 44.40 44.12 2,000
Nov 30, 2023 42.05 42.05 42.05 42.05 41.78 500
Nov 29, 2023 42.37 42.98 42.37 42.98 42.71 1,600
Nov 28, 2023 43.48 43.48 41.16 41.16 40.90 1,500
Nov 27, 2023 41.00 41.55 41.00 41.55 41.29 1,500
Nov 24, 2023 40.70 42.30 40.70 42.30 42.03 2,000
Nov 22, 2023 41.80 41.80 41.78 41.78 41.51 1,400
Nov 21, 2023 44.70 44.70 41.85 41.85 41.58 700
Nov 20, 2023 43.00 43.00 43.00 43.00 42.73 200
Nov 17, 2023 43.50 43.50 42.30 42.30 42.03 1,600
Nov 16, 2023 43.15 43.16 41.67 42.20 41.93 4,500
Nov 15, 2023 46.19 46.19 44.03 44.03 43.75 2,100
Nov 14, 2023 44.83 46.80 44.80 46.80 46.50 1,300
Nov 13, 2023 43.25 44.36 43.25 43.73 43.45 1,400
Nov 10, 2023 44.60 44.60 44.60 44.60 44.32 900
Nov 9, 2023 43.37 47.00 43.37 44.48 44.20 5,300
Nov 8, 2023 41.62 42.68 41.62 42.68 42.41 1,000
Nov 7, 2023 41.64 44.00 41.50 41.50 41.24 1,700
Nov 6, 2023 41.89 41.95 41.30 41.30 41.04 1,400
Nov 3, 2023 40.50 41.62 40.02 41.30 41.04 1,400
Nov 2, 2023 40.00 41.90 39.63 39.63 39.38 3,700
Nov 1, 2023 40.50 40.50 39.79 39.79 39.54 1,900
Oct 31, 2023 39.40 43.34 39.40 40.95 40.69 5,300
Oct 30, 2023 38.50 42.21 38.50 38.60 38.35 9,900
Oct 27, 2023 0.28 Dividend
Oct 27, 2023 35.55 40.50 35.55 38.50 38.26 10,900
Oct 26, 2023 33.99 36.78 33.98 36.70 36.19 8,600
Oct 25, 2023 34.01 36.39 34.00 34.80 34.31 12,400
Oct 24, 2023 35.05 36.36 34.20 34.20 33.72 5,100
Oct 23, 2023 35.74 35.74 34.09 34.50 34.02 1,400
Oct 20, 2023 34.79 35.40 34.01 34.94 34.45 2,000
Oct 19, 2023 35.06 35.07 34.71 34.71 34.23 2,500
Oct 18, 2023 34.50 36.03 34.50 35.74 35.24 2,100
Oct 17, 2023 34.29 36.00 34.24 35.22 34.73 5,100
Oct 16, 2023 33.41 35.99 32.90 35.06 34.57 7,700
Oct 13, 2023 32.90 34.65 32.90 33.35 32.88 1,200
Oct 12, 2023 33.75 35.36 32.07 32.50 32.05 5,900
Oct 11, 2023 38.53 38.53 33.34 33.75 33.28 8,600
Oct 10, 2023 41.41 41.41 39.67 39.67 39.12 1,400
Oct 9, 2023 42.04 42.30 40.05 41.73 41.15 5,000
Oct 6, 2023 43.49 43.49 43.20 43.20 42.60 1,100
Oct 5, 2023 44.50 44.50 43.16 43.16 42.56 900
Oct 4, 2023 43.35 43.35 43.35 43.35 42.75 500
Oct 3, 2023 44.16 44.16 44.16 44.16 43.54 400
Oct 2, 2023 44.00 44.16 44.00 44.16 43.54 1,000
Sep 29, 2023 43.72 43.72 43.72 43.72 43.11 600
Sep 28, 2023 45.49 45.50 45.10 45.10 44.47 3,100
Sep 27, 2023 42.58 45.40 42.58 44.98 44.35 1,800
Sep 26, 2023 45.48 45.48 45.25 45.25 44.62 600
Sep 25, 2023 45.07 46.30 45.00 45.40 44.77 1,900
Sep 22, 2023 46.61 46.61 46.61 46.61 45.96 1,000
Sep 21, 2023 46.08 46.23 46.08 46.23 45.59 2,600
Sep 20, 2023 49.21 49.21 45.66 46.49 45.84 3,100
Sep 19, 2023 47.39 47.39 46.50 46.50 45.85 1,700
Sep 18, 2023 45.33 48.40 45.33 47.40 46.74 12,800
Sep 15, 2023 49.57 50.47 45.00 45.00 44.37 12,800
Sep 14, 2023 50.00 50.00 49.41 49.41 48.72 900
Sep 13, 2023 49.79 50.00 48.85 48.85 48.17 3,400
Sep 12, 2023 50.07 50.07 48.65 48.84 48.16 1,300
Sep 11, 2023 49.70 49.78 49.70 49.78 49.09 1,400
Sep 8, 2023 50.11 50.11 50.11 50.11 49.41 400
Sep 7, 2023 49.72 50.70 49.50 50.56 49.85 4,000
Sep 6, 2023 50.52 51.04 50.00 50.36 49.66 2,600
Sep 5, 2023 52.30 52.30 52.30 52.30 51.57 1,300
Sep 1, 2023 53.65 53.75 52.30 52.30 51.57 800
Aug 31, 2023 54.55 56.00 53.41 53.41 52.67 2,400
Aug 30, 2023 53.36 53.76 53.00 53.50 52.75 2,300
Aug 29, 2023 52.31 56.26 51.50 52.98 52.24 1,600
Aug 28, 2023 52.84 52.97 50.02 52.15 51.42 2,400
Aug 25, 2023 54.00 54.00 52.80 52.80 52.06 2,100
Aug 24, 2023 53.69 54.70 53.05 53.16 52.42 2,700
Aug 23, 2023 55.00 55.00 53.65 53.65 52.90 1,800
Aug 22, 2023 50.55 55.87 50.55 53.65 52.90 8,900
Aug 21, 2023 49.99 51.74 49.00 50.84 50.13 3,300
Aug 18, 2023 50.09 50.09 48.81 48.81 48.13 2,700
Aug 17, 2023 50.26 52.00 50.26 51.10 50.39 1,800
Aug 16, 2023 53.86 53.87 52.10 52.10 51.37 2,000
Aug 15, 2023 55.49 55.50 55.45 55.50 54.73 1,500
Aug 14, 2023 56.04 56.04 54.01 54.20 53.44 1,800
Aug 11, 2023 57.11 59.00 57.00 57.45 56.65 4,200
Aug 10, 2023 51.20 56.10 51.20 56.10 55.32 1,900
Aug 9, 2023 57.75 57.75 54.60 55.21 54.44 1,600
Aug 8, 2023 56.63 60.27 55.00 55.00 54.23 3,700
Aug 7, 2023 54.00 58.18 54.00 56.84 56.05 7,400
Aug 4, 2023 53.34 54.00 51.12 54.00 53.25 4,200
Aug 3, 2023 47.45 54.90 47.45 51.98 51.26 16,500
Aug 2, 2023 51.00 51.00 46.74 47.35 46.69 8,000
Aug 1, 2023 53.87 54.94 52.00 52.85 52.11 8,300
Jul 31, 2023 52.17 57.50 51.20 53.57 52.82 8,300
Jul 28, 2023 0.28 Dividend
Jul 28, 2023 55.35 62.09 54.00 54.00 53.25 6,200
Jul 27, 2023 50.84 57.50 49.87 57.50 56.42 16,700
Jul 26, 2023 49.00 51.17 49.00 51.17 50.21 1,300
Jul 25, 2023 48.90 48.94 48.90 48.94 48.02 2,400
Jul 24, 2023 53.00 55.00 50.81 51.05 50.09 3,500
Jul 21, 2023 52.44 57.40 48.70 54.50 53.48 14,400
Jul 20, 2023 47.22 58.00 46.90 52.50 51.52 9,100
Jul 19, 2023 46.86 48.27 46.10 46.10 45.24 1,700
Jul 18, 2023 46.09 47.41 45.26 45.26 44.41 1,100
Jul 17, 2023 47.37 47.37 45.84 45.84 44.98 600
Jul 14, 2023 46.21 48.41 46.16 46.16 45.29 3,200
Jul 13, 2023 46.01 47.00 45.84 45.84 44.98 1,400
Jul 12, 2023 45.50 45.50 45.50 45.50 44.65 600
Jul 11, 2023 46.10 46.10 46.10 46.10 45.24 500
Jul 10, 2023 47.42 47.42 46.00 46.41 45.54 1,600
Jul 7, 2023 46.14 46.14 45.02 45.45 44.60 2,700
Jul 6, 2023 45.45 45.45 45.01 45.01 44.17 1,400
Jul 5, 2023 46.19 46.19 46.19 46.19 45.32 500
Jul 3, 2023 45.90 45.90 45.90 45.90 45.04 -
Jun 30, 2023 45.90 45.90 45.90 45.90 45.04 1,200
Jun 29, 2023 44.39 45.50 43.60 45.40 44.55 2,600
Jun 28, 2023 44.68 46.90 43.10 45.59 44.74 4,800
Jun 27, 2023 46.66 46.66 44.19 45.00 44.16 17,300
Jun 26, 2023 46.90 47.21 45.80 45.80 44.94 2,500
Jun 23, 2023 45.79 48.52 44.37 48.52 47.61 15,500
Jun 22, 2023 45.17 45.17 44.89 44.89 44.05 700
Jun 21, 2023 45.07 45.07 45.00 45.00 44.16 500
Jun 20, 2023 45.61 45.82 44.10 45.35 44.50 1,900
Jun 16, 2023 45.32 45.70 45.32 45.70 44.84 3,000
Jun 15, 2023 47.62 47.62 46.00 46.00 45.14 1,400
Jun 14, 2023 46.02 50.50 46.01 46.50 45.63 2,200
Jun 13, 2023 45.79 47.97 44.63 45.40 44.55 5,000
Jun 12, 2023 46.04 46.22 46.04 46.22 45.35 600
Jun 9, 2023 46.77 46.77 46.77 46.77 45.89 -
Jun 8, 2023 47.00 47.00 46.77 46.77 45.89 1,200
Jun 7, 2023 45.70 46.50 45.70 46.39 45.52 2,000
Jun 6, 2023 45.71 49.05 45.71 47.40 46.51 11,900
Jun 5, 2023 46.72 47.52 44.72 47.52 46.63 2,000
Jun 2, 2023 47.50 49.90 47.31 47.31 46.42 2,100
Jun 1, 2023 47.95 48.00 46.97 47.35 46.46 3,200
May 31, 2023 45.21 46.72 45.21 45.90 45.04 2,000
May 30, 2023 47.05 48.65 46.44 46.90 46.02 3,800
May 26, 2023 46.50 49.35 46.50 47.40 46.51 800
May 25, 2023 46.32 47.31 44.72 46.30 45.43 1,700
May 24, 2023 46.30 46.30 46.30 46.30 45.43 900
May 23, 2023 46.03 47.95 45.36 46.30 45.43 2,200
May 22, 2023 47.95 47.95 47.95 47.95 47.05 1,000
May 19, 2023 47.77 48.00 47.77 48.00 47.10 700
May 18, 2023 48.28 48.28 48.28 48.28 47.37 400
May 17, 2023 48.00 48.00 48.00 48.00 47.10 800
May 16, 2023 47.63 47.69 46.68 47.60 46.71 2,600
May 15, 2023 48.25 48.90 48.25 48.90 47.98 1,000
May 12, 2023 45.61 48.90 45.61 48.90 47.98 1,700
May 11, 2023 47.50 47.50 47.50 47.50 46.61 400
May 10, 2023 44.72 47.65 44.72 47.50 46.61 1,700
May 9, 2023 49.50 49.98 49.50 49.98 49.04 900
May 8, 2023 48.45 49.50 47.66 49.50 48.57 1,000
May 5, 2023 47.66 47.66 47.66 47.66 46.77 700
May 4, 2023 48.72 50.89 47.00 47.00 46.12 2,000
May 3, 2023 47.78 47.78 45.55 45.55 44.70 1,600
May 2, 2023 44.72 45.60 44.72 45.60 44.75 800
May 1, 2023 46.24 46.24 45.70 45.70 44.84 1,300
Apr 28, 2023 0.28 Dividend
Apr 28, 2023 46.39 46.39 45.80 45.80 44.94 900
Apr 27, 2023 45.00 48.81 45.00 45.90 44.76 1,700
Apr 26, 2023 46.10 46.10 46.10 46.10 44.96 400
Apr 25, 2023 46.01 46.32 46.01 46.10 44.96 1,400
Apr 24, 2023 48.10 48.10 45.53 45.53 44.40 500
Apr 21, 2023 46.75 47.31 46.50 47.31 46.14 1,500
Apr 20, 2023 47.87 47.87 47.46 47.46 46.29 400
Apr 19, 2023 48.88 48.88 47.50 47.50 46.33 600

Related Tickers

MORN Morningstar, Inc.
292.38
-0.84%
 
FDS FactSet Research Systems Inc.
429.46
+0.05%
 
CBOE Cboe Global Markets, Inc.
177.51
+0.31%
 
MSCI MSCI Inc.
505.76
-1.19%
 
MCO Moody's Corporation
374.60
-0.22%
 
NDAQ Nasdaq, Inc.
60.07
+0.10%
 
SPGI S&P Global Inc.
413.37
+0.31%
 
ICE Intercontinental Exchange, Inc.
130.98
+0.18%
 
CME CME Group Inc.
209.65
+0.59%
 
COIN Coinbase Global, Inc.
218.08
+2.01%