Skip to main content

Value Line Inc (NQ: VALU )

39.79 +0.34 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 21.51 21.51 21.35 21.35 2,161 -0.03(-0.13%)
Mar 28, 2003 21.38 21.38 21.38 21.38 1,080 -0.13(-0.62%)
Mar 27, 2003 21.42 21.51 21.42 21.51 1,945 -0.06(-0.30%)
Mar 26, 2003 21.48 21.63 21.43 21.58 2,161 -0.01(-0.04%)
Mar 25, 2003 21.50 21.59 21.50 21.59 864 +0.19(+0.89%)
Mar 24, 2003 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Mar 21, 2003 21.47 21.47 21.28 21.40 31,555 -0.16(-0.75%)
Mar 20, 2003 21.56 21.56 21.56 21.56 648 +0.00(+0.00%)
Mar 19, 2003 21.44 21.56 21.44 21.56 7,132 +0.06(+0.30%)
Mar 18, 2003 21.50 21.50 21.50 21.50 1,080 -0.05(-0.21%)
Mar 17, 2003 21.54 21.54 21.54 21.54 2,593 +0.11(+0.52%)
Mar 14, 2003 21.54 21.54 21.43 21.43 3,890 -0.08(-0.39%)
Mar 13, 2003 21.42 21.51 21.33 21.51 4,106 +0.12(+0.58%)
Mar 12, 2003 21.39 21.40 21.33 21.39 1,729 -0.02(-0.09%)
Mar 11, 2003 21.56 21.56 21.41 21.41 6,267 -0.08(-0.37%)
Mar 10, 2003 21.78 21.78 21.49 21.49 3,890 -0.35(-1.61%)
Mar 07, 2003 21.35 21.98 21.35 21.84 10,590 +0.56(+2.61%)
Mar 06, 2003 21.32 21.32 21.24 21.28 12,103 -0.10(-0.45%)
Mar 05, 2003 21.29 21.40 21.29 21.38 2,593 +0.12(+0.57%)
Mar 04, 2003 21.26 21.26 21.26 21.26 432 -0.03(-0.13%)
Mar 03, 2003 21.46 21.46 21.29 21.29 2,161 -0.17(-0.80%)
Feb 28, 2003 21.40 21.46 21.40 21.46 864 +0.12(+0.56%)
Feb 27, 2003 21.25 21.35 21.25 21.34 36,742 +0.02(+0.11%)
Feb 26, 2003 21.22 21.32 21.22 21.32 8,645 +0.09(+0.44%)
Feb 25, 2003 21.22 21.22 21.22 21.22 3,458 -0.06(-0.28%)
Feb 24, 2003 21.28 21.28 21.28 21.28 2,161 +0.08(+0.38%)
Feb 21, 2003 21.20 21.20 21.20 21.20 216 -0.10(-0.49%)
Feb 20, 2003 21.31 21.31 21.31 21.31 216 +0.02(+0.09%)
Feb 19, 2003 21.29 21.29 21.29 21.29 1,729 -0.04(-0.20%)
Feb 18, 2003 21.17 21.33 21.17 21.33 3,890 +0.24(+1.12%)
Feb 14, 2003 20.85 21.17 20.83 21.09 6,267 +0.27(+1.31%)
Feb 13, 2003 20.72 20.82 20.70 20.82 3,241 +0.09(+0.45%)
Feb 12, 2003 20.73 20.80 20.73 20.73 2,809 -0.09(-0.44%)
Feb 11, 2003 20.87 20.89 20.68 20.82 40,848 -0.05(-0.24%)
Feb 10, 2003 20.98 20.98 20.80 20.87 18,155 +0.05(+0.24%)
Feb 07, 2003 20.79 21.01 20.76 20.82 7,996 -0.39(-1.85%)
Feb 06, 2003 20.99 21.37 20.86 21.21 7,348 -0.15(-0.71%)
Feb 05, 2003 21.21 21.46 21.08 21.37 21,180 +0.08(+0.39%)
Feb 04, 2003 21.71 21.81 21.23 21.28 6,700 -0.30(-1.39%)
Feb 03, 2003 21.40 21.58 21.40 21.58 15,345 +0.24(+1.13%)
Jan 31, 2003 21.22 21.34 21.22 21.34 4,971 +0.08(+0.37%)
Jan 30, 2003 21.63 21.65 21.26 21.26 3,674 -0.37(-1.69%)
Jan 29, 2003 21.10 21.73 20.83 21.63 8,429 +0.72(+3.43%)
Jan 28, 2003 20.94 20.94 20.82 20.91 1,945 -0.03(-0.15%)
Jan 27, 2003 21.28 21.28 20.95 20.95 1,296 +0.08(+0.40%)
Jan 24, 2003 20.66 20.96 20.66 20.86 5,187 +0.09(+0.45%)
Jan 23, 2003 19.44 21.10 19.44 20.77 13,616 -0.21(-1.01%)
Jan 22, 2003 20.54 21.01 20.48 20.98 23,126 +0.42(+2.05%)
Jan 21, 2003 20.59 20.67 20.56 20.56 10,374 -0.06(-0.27%)
Jan 17, 2003 20.79 20.79 20.24 20.62 3,890 -0.07(-0.33%)
Jan 16, 2003 20.65 20.77 20.61 20.69 5,403 -0.11(-0.54%)
Jan 15, 2003 20.36 20.80 20.36 20.80 12,319 +0.36(+1.77%)
Jan 14, 2003 20.34 20.44 20.34 20.44 14,264 -0.01(-0.07%)
Jan 13, 2003 20.42 20.45 20.42 20.45 864 +0.02(+0.12%)
Jan 10, 2003 20.49 20.49 20.27 20.43 5,403 -0.05(-0.23%)
Jan 09, 2003 20.44 20.58 20.44 20.47 4,106 +0.05(+0.25%)
Jan 08, 2003 20.40 20.52 20.40 20.42 7,348 -0.09(-0.43%)
Jan 07, 2003 20.36 20.51 20.36 20.51 17,290 +0.12(+0.59%)
Jan 06, 2003 20.49 20.52 20.39 20.39 4,538 +0.03(+0.14%)
Jan 03, 2003 20.20 20.54 20.20 20.36 5,403 +0.18(+0.89%)
Jan 02, 2003 20.33 20.33 19.90 20.18 21,829 +0.08(+0.41%)
Dec 31, 2002 19.77 20.39 19.77 20.10 11,238 +0.17(+0.86%)
Dec 30, 2002 20.22 20.38 19.93 19.93 10,806 -0.24(-1.19%)
Dec 27, 2002 20.40 20.40 20.17 20.17 7,780 -0.24(-1.15%)
Dec 26, 2002 20.25 20.40 20.25 20.40 2,377 +0.18(+0.89%)
Dec 24, 2002 20.19 20.19 20.19 20.22 4,106 +0.04(+0.21%)
Dec 23, 2002 19.53 20.27 19.90 20.18 12,967 +0.08(+0.41%)
Dec 20, 2002 19.53 20.70 19.46 20.10 28,097 +0.56(+2.87%)
Dec 19, 2002 19.34 19.54 19.34 19.54 4,754 +0.13(+0.69%)
Dec 18, 2002 19.36 19.40 19.34 19.40 1,945 -0.03(-0.17%)
Dec 17, 2002 19.71 19.73 19.43 19.44 2,809 -0.29(-1.45%)
Dec 16, 2002 19.80 19.80 19.63 19.72 3,241 -0.08(-0.42%)
Dec 13, 2002 20.17 20.17 19.81 19.81 864 -0.15(-0.74%)
Dec 12, 2002 19.96 19.96 19.96 19.96 648 -0.17(-0.85%)
Dec 11, 2002 19.80 20.31 19.80 20.13 4,106 +0.42(+2.15%)
Dec 10, 2002 19.76 19.76 19.70 19.70 648 -0.02(-0.12%)
Dec 09, 2002 19.98 19.98 19.73 19.73 4,538 -0.28(-1.40%)
Dec 06, 2002 19.98 20.01 19.94 20.01 1,080 +0.14(+0.72%)
Dec 05, 2002 19.90 20.00 19.86 19.86 864 -0.04(-0.20%)
Dec 04, 2002 19.63 19.90 19.62 19.90 1,945 +0.30(+1.54%)
Dec 03, 2002 19.67 19.67 19.56 19.60 4,322 -0.03(-0.17%)
Dec 02, 2002 19.94 19.94 19.59 19.64 2,161 -0.07(-0.38%)
Nov 27, 2002 19.59 19.71 19.59 19.71 648 +0.02(+0.09%)
Nov 26, 2002 19.83 19.83 19.55 19.69 5,835 -0.14(-0.71%)
Nov 25, 2002 19.65 19.89 19.55 19.83 4,754 +0.11(+0.57%)
Nov 22, 2002 19.06 20.10 18.97 19.72 25,719 +0.72(+3.80%)
Nov 21, 2002 19.09 19.10 18.91 19.00 4,754 +0.19(+0.98%)
Nov 20, 2002 18.48 19.05 18.48 18.81 12,967 +0.45(+2.47%)
Nov 19, 2002 18.35 18.49 18.29 18.36 1,729 -0.54(-2.86%)
Nov 18, 2002 18.20 19.08 18.17 18.90 25,719 +0.54(+2.95%)
Nov 15, 2002 18.31 18.36 18.24 18.36 1,729 +0.05(+0.28%)
Nov 14, 2002 18.50 18.50 18.04 18.31 14,048 +0.15(+0.82%)
Nov 13, 2002 17.80 18.50 17.80 18.16 7,564 +0.35(+1.97%)
Nov 12, 2002 17.76 17.81 17.54 17.81 6,483 +0.05(+0.26%)
Nov 11, 2002 17.81 17.81 17.41 17.76 648 +0.37(+2.13%)
Nov 08, 2002 17.58 17.58 17.33 17.39 3,025 -0.16(-0.90%)
Nov 07, 2002 17.58 17.66 17.32 17.55 5,835 -0.12(-0.71%)
Nov 06, 2002 17.63 17.88 17.51 17.67 39,768 +0.32(+1.87%)
Nov 05, 2002 17.81 17.91 17.35 17.35 6,483 -0.37(-2.07%)
Nov 04, 2002 18.28 18.28 17.72 17.72 4,754 -0.08(-0.47%)
Nov 01, 2002 18.04 18.04 17.66 17.80 6,916 -0.01(-0.08%)
Oct 31, 2002 18.60 18.60 17.81 17.81 9,942 -0.12(-0.65%)
Oct 30, 2002 18.62 18.85 17.87 17.93 8,429 -0.02(-0.13%)
Oct 29, 2002 18.28 18.28 17.95 17.95 2,377 +0.14(+0.78%)
Oct 28, 2002 17.59 18.40 17.59 17.81 18,587 -0.12(-0.67%)
Oct 25, 2002 17.98 17.98 17.53 17.93 27,232 +0.28(+1.60%)
Oct 24, 2002 17.91 17.91 17.59 17.65 4,322 -0.41(-2.28%)
Oct 23, 2002 18.55 18.55 17.77 18.06 9,509 -0.12(-0.64%)
Oct 22, 2002 18.21 18.22 18.18 18.18 1,296 -0.02(-0.10%)
Oct 21, 2002 18.18 18.39 18.12 18.20 6,051 -0.06(-0.30%)
Oct 18, 2002 18.83 18.83 18.06 18.25 27,016 -0.02(-0.13%)
Oct 17, 2002 18.51 18.51 18.05 18.28 9,293 +0.19(+1.02%)
Oct 16, 2002 18.51 18.65 17.59 18.09 26,839 -0.17(-0.94%)
Oct 15, 2002 18.28 18.51 18.26 18.26 4,971 +0.12(+0.66%)
Oct 14, 2002 18.51 18.51 18.14 18.14 1,729 +0.16(+0.87%)
Oct 11, 2002 17.97 18.31 17.73 17.98 15,129 +0.40(+2.29%)
Oct 10, 2002 18.04 18.51 17.35 17.58 26,584 -0.77(-4.19%)
Oct 09, 2002 18.04 18.71 18.04 18.35 54,897 +0.26(+1.43%)
Oct 08, 2002 18.16 18.45 18.07 18.09 9,077 -0.07(-0.38%)
Oct 07, 2002 18.05 18.66 18.05 18.16 23,342 +0.11(+0.61%)
Oct 04, 2002 18.09 18.30 18.04 18.05 6,916 -0.18(-0.99%)
Oct 03, 2002 18.50 18.50 18.22 18.23 4,322 +0.07(+0.41%)
Oct 02, 2002 18.49 18.49 18.16 18.16 2,593 -0.34(-1.83%)
Oct 01, 2002 18.28 18.69 18.10 18.49 23,126 +0.45(+2.49%)
Sep 30, 2002 18.51 18.51 18.04 18.04 35,445 +0.00(+0.00%)
Sep 27, 2002 18.19 18.74 18.04 18.04 44,955 -0.34(-1.86%)
Sep 26, 2002 18.32 18.39 18.13 18.39 6,051 +0.25(+1.38%)
Sep 25, 2002 18.45 18.45 18.09 18.14 3,890 -0.03(-0.18%)
Sep 24, 2002 18.12 18.69 18.11 18.17 14,480 +0.08(+0.43%)
Sep 23, 2002 18.87 18.87 18.09 18.09 17,074 -0.78(-4.14%)
Sep 20, 2002 18.50 19.01 17.92 18.87 28,745 +0.32(+1.72%)
Sep 19, 2002 18.55 18.60 18.21 18.55 28,961 +0.02(+0.10%)
Sep 18, 2002 18.81 18.81 18.30 18.54 17,290 -0.35(-1.84%)
Sep 17, 2002 18.97 18.97 18.86 18.88 4,322 -0.08(-0.41%)
Sep 16, 2002 18.85 18.96 18.74 18.96 5,068 +0.22(+1.18%)
Sep 13, 2002 18.92 18.92 18.62 18.74 5,619 -0.09(-0.49%)
Sep 12, 2002 18.92 18.92 18.63 18.83 7,132 +0.17(+0.92%)
Sep 11, 2002 18.97 18.97 18.54 18.66 4,322 +0.15(+0.83%)
Sep 10, 2002 19.02 19.02 17.81 18.51 12,751 -0.38(-2.01%)
Sep 09, 2002 18.97 19.15 18.75 18.89 20,100 -0.66(-3.38%)
Sep 06, 2002 19.41 19.55 18.69 19.55 8,213 -0.16(-0.82%)
Sep 05, 2002 19.44 19.71 19.37 19.71 6,345 +0.09(+0.47%)
Sep 04, 2002 19.69 19.91 19.31 19.62 11,022 -0.27(-1.37%)
Sep 03, 2002 19.89 19.89 19.89 19.89 432 +0.18(+0.94%)
Aug 30, 2002 19.70 19.71 19.70 19.71 1,945 -0.53(-2.63%)
Aug 29, 2002 19.74 20.38 19.74 20.24 28,097 -0.03(-0.16%)
Aug 28, 2002 20.66 20.81 19.80 20.27 30,042 -0.66(-3.14%)
Aug 27, 2002 21.28 21.47 20.68 20.93 47,765 +0.22(+1.07%)
Aug 26, 2002 20.66 20.70 20.66 20.70 864 -0.58(-2.72%)
Aug 23, 2002 20.65 21.66 20.65 21.28 52,303 -0.45(-2.09%)
Aug 22, 2002 21.28 21.74 20.63 21.74 10,806 +0.48(+2.25%)
Aug 21, 2002 20.31 21.26 20.31 21.26 36,958 +1.13(+5.62%)
Aug 20, 2002 19.43 20.22 19.43 20.13 12,535 +0.14(+0.69%)
Aug 16, 2002 19.61 19.99 19.43 19.99 9,725 +0.37(+1.89%)
Aug 15, 2002 19.02 19.66 19.02 19.62 55,329 +0.42(+2.17%)
Aug 14, 2002 18.74 19.20 18.68 19.20 61,381 +0.23(+1.19%)
Aug 13, 2002 18.78 19.30 18.78 18.97 17,050 -0.13(-0.70%)
Aug 12, 2002 18.78 19.11 18.78 19.11 2,161 +0.17(+0.90%)
Aug 07, 2002 18.61 18.94 18.51 18.94 15,129 -0.03(-0.17%)
Aug 06, 2002 19.43 19.43 18.53 18.97 3,674 -0.01(-0.03%)
Aug 05, 2002 18.97 19.43 18.97 18.98 14,696 -0.20(-1.06%)
Aug 02, 2002 19.43 19.43 19.18 19.18 5,619 -0.64(-3.22%)
Aug 01, 2002 19.90 20.13 19.25 19.82 19,668 +0.33(+1.69%)
Jul 31, 2002 19.43 20.24 18.96 19.49 17,938 +0.43(+2.26%)
Jul 30, 2002 18.97 19.17 18.51 19.06 31,339 +0.20(+1.08%)
Jul 29, 2002 18.62 18.85 18.51 18.85 1,729 +0.30(+1.62%)
Jul 26, 2002 18.74 18.74 18.31 18.55 9,077 +0.28(+1.52%)
Jul 25, 2002 17.80 18.62 17.80 18.28 5,403 +0.68(+3.89%)
Jul 24, 2002 18.00 18.00 17.58 17.59 15,533 -0.23(-1.30%)
Jul 23, 2002 18.32 18.32 17.77 17.82 47,765 -0.06(-0.34%)
Jul 22, 2002 17.59 18.74 17.47 17.88 47,166 -0.05(-0.26%)
Jul 19, 2002 18.39 18.42 17.93 17.93 36,742 -0.41(-2.22%)
Jul 17, 2002 18.62 18.62 18.28 18.34 2,809 -0.17(-0.93%)
Jul 12, 2002 18.97 18.98 18.51 18.51 14,264 +0.02(+0.10%)
Jul 11, 2002 19.25 19.25 18.39 18.49 13,184 -0.71(-3.71%)
Jul 10, 2002 19.71 19.89 19.20 19.20 1,945 -0.34(-1.73%)
Jul 09, 2002 19.43 19.54 19.43 19.54 1,080 +0.11(+0.55%)
Jul 08, 2002 19.21 19.43 19.21 19.43 20,100 +0.22(+1.16%)
Jul 05, 2002 19.34 19.34 19.06 19.21 6,483 +0.15(+0.78%)
Jul 04, 2002 19.82 19.82 18.18 19.06 19,451 +0.00(+0.00%)
Jul 03, 2002 19.82 19.82 18.18 19.06 19,451 +0.54(+2.92%)
Jul 02, 2002 19.06 19.06 18.51 18.52 2,377 +0.12(+0.68%)
Jul 01, 2002 19.89 19.89 18.40 18.40 8,213 -0.63(-3.33%)
Jun 28, 2002 19.29 19.88 18.26 19.03 36,958 +0.30(+1.61%)
Jun 27, 2002 18.51 18.73 18.33 18.73 10,806 -0.01(-0.05%)
Jun 26, 2002 18.97 18.97 18.39 18.74 3,890 -0.00(-0.02%)
Jun 25, 2002 19.09 19.09 18.74 18.74 1,080 -0.39(-2.03%)
Jun 21, 2002 19.75 19.75 19.13 19.13 6,916 +0.13(+0.68%)
Jun 20, 2002 19.47 19.54 19.00 19.00 3,025 -0.35(-1.82%)
Jun 19, 2002 19.64 19.76 18.97 19.35 9,509 +0.04(+0.19%)
Jun 18, 2002 19.41 19.62 19.02 19.32 9,509 +0.25(+1.34%)
Jun 17, 2002 19.57 19.57 18.28 19.06 18,155 +0.32(+1.73%)
Jun 14, 2002 18.97 19.11 18.23 18.74 9,942 -0.96(-4.86%)
Jun 12, 2002 19.94 20.20 19.06 19.70 20,100 -0.25(-1.28%)
Jun 11, 2002 20.13 20.73 19.90 19.95 11,022 -0.25(-1.22%)
Jun 10, 2002 20.82 20.82 20.20 20.20 5,403 -0.62(-3.00%)
Jun 07, 2002 20.82 20.82 20.37 20.82 14,048 +0.00(+0.00%)
Jun 06, 2002 20.79 20.82 20.08 20.82 17,290 +0.32(+1.56%)
Jun 05, 2002 20.75 20.75 20.16 20.50 15,993 -0.43(-2.08%)
May 31, 2002 21.35 21.53 20.94 20.94 27,664 -1.36(-6.10%)
May 28, 2002 22.21 22.32 22.01 22.30 3,458 +0.32(+1.45%)
May 27, 2002 21.98 22.21 21.98 21.98 3,241 +0.00(+0.00%)
May 24, 2002 21.98 22.21 21.98 21.98 3,241 -0.37(-1.66%)
May 23, 2002 22.33 22.65 22.08 22.35 23,990 +0.02(+0.10%)
May 22, 2002 22.35 22.52 22.25 22.32 48,845 +0.12(+0.52%)
May 21, 2002 22.21 22.39 22.21 22.21 2,809 -0.24(-1.05%)
May 20, 2002 22.44 22.47 22.40 22.44 10,158 -0.13(-0.59%)
May 17, 2002 22.58 22.58 22.44 22.58 2,377 +0.28(+1.27%)
May 16, 2002 22.09 22.34 22.09 22.30 2,377 -0.14(-0.64%)
May 15, 2002 22.67 22.67 22.25 22.44 5,835 +0.03(+0.14%)
May 14, 2002 22.58 22.64 22.28 22.41 21,180 +0.05(+0.23%)
May 13, 2002 22.50 22.62 22.36 22.36 1,729 -0.14(-0.62%)
May 10, 2002 22.50 22.50 22.50 22.50 216 +0.01(+0.04%)
May 09, 2002 22.29 22.49 22.09 22.49 18,587 +0.05(+0.23%)
May 08, 2002 22.67 22.67 22.44 22.44 1,512 +0.19(+0.87%)
May 07, 2002 22.40 22.53 22.11 22.24 4,538 -0.02(-0.08%)
May 06, 2002 22.39 22.57 22.21 22.26 19,668 -0.31(-1.39%)
May 03, 2002 22.45 22.57 22.25 22.57 2,809 +0.21(+0.95%)
May 02, 2002 22.56 22.79 22.35 22.36 17,938 -0.20(-0.88%)
May 01, 2002 22.56 22.56 22.56 22.56 216 +0.46(+2.07%)
Apr 30, 2002 22.44 23.14 22.05 22.10 26,368 -0.23(-1.02%)
Apr 29, 2002 22.77 22.77 22.33 22.33 864 -0.74(-3.23%)
Apr 26, 2002 22.56 23.12 22.56 23.07 23,990 +0.06(+0.28%)
Apr 25, 2002 23.13 23.24 22.69 23.01 28,745 +0.66(+2.96%)
Apr 24, 2002 22.36 22.36 22.35 22.35 2,161 -0.42(-1.85%)
Apr 23, 2002 23.09 23.12 22.31 22.77 17,938 -0.37(-1.58%)
Apr 22, 2002 22.39 23.13 22.34 23.13 27,448 +0.89(+4.02%)
Apr 19, 2002 22.26 22.85 22.23 22.24 23,774 -0.25(-1.11%)
Apr 18, 2002 22.21 22.91 22.21 22.49 29,826 +0.24(+1.06%)
Apr 17, 2002 22.21 22.44 22.21 22.25 5,835 -0.14(-0.64%)
Apr 16, 2002 22.09 22.76 22.09 22.40 36,742 +0.28(+1.25%)
Apr 15, 2002 22.53 22.58 22.11 22.12 25,071 -0.53(-2.33%)
Apr 12, 2002 22.35 22.65 22.21 22.65 3,025 +0.39(+1.77%)
Apr 11, 2002 22.21 22.63 22.21 22.25 10,374 -0.19(-0.82%)
Apr 10, 2002 22.44 22.58 22.36 22.44 4,106 +0.10(+0.44%)
Apr 09, 2002 22.49 22.51 22.29 22.34 1,729 -0.14(-0.64%)
Apr 08, 2002 22.67 22.67 22.16 22.49 8,429 -0.00(-0.02%)
Apr 05, 2002 22.59 22.76 22.36 22.49 3,890 +0.40(+1.82%)
Apr 04, 2002 21.84 22.50 21.84 22.09 15,129 -0.44(-1.95%)
Apr 03, 2002 22.67 22.90 22.43 22.53 17,506 -0.28(-1.22%)
Apr 02, 2002 22.21 22.81 22.21 22.81 864 +0.14(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.