Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,285.49 -53.58 (-4.00%)
Value Line, Inc. (VALU)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 36.40 | 36.94 | 36.94 | 36.94 | 36.94 | 210 |
| 26 Apr 2024 | 37.77 | 37.77 | 36.35 | 36.35 | 36.35 | 800 |
| 26 Apr 2024 | 0.3 Dividend | |||||
| 25 Apr 2024 | 38.95 | 38.95 | 36.10 | 36.10 | 35.80 | 7,900 |
| 24 Apr 2024 | 36.85 | 42.00 | 36.85 | 38.23 | 37.91 | 2,700 |
| 23 Apr 2024 | 37.75 | 37.95 | 37.45 | 37.45 | 37.14 | 2,200 |
| 22 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.66 | 600 |
| 19 Apr 2024 | 36.82 | 37.37 | 36.82 | 37.37 | 37.06 | 800 |
| 18 Apr 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.70 | 1,000 |
| 17 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.68 | 500 |
| 16 Apr 2024 | 38.30 | 39.24 | 37.56 | 37.56 | 37.25 | 1,800 |
| 15 Apr 2024 | 38.10 | 39.03 | 37.51 | 37.51 | 37.20 | 1,500 |
| 12 Apr 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 37.79 | 600 |
| 11 Apr 2024 | 38.74 | 38.74 | 38.35 | 38.35 | 38.03 | 1,500 |
| 10 Apr 2024 | 38.00 | 39.20 | 38.00 | 39.20 | 38.87 | 6,800 |
| 09 Apr 2024 | 38.55 | 40.08 | 38.31 | 38.31 | 37.99 | 4,200 |
| 08 Apr 2024 | 38.24 | 38.24 | 37.62 | 37.62 | 37.31 | 1,300 |
| 05 Apr 2024 | 39.90 | 39.91 | 38.10 | 38.32 | 38.00 | 3,000 |
| 04 Apr 2024 | 40.21 | 44.23 | 39.78 | 39.78 | 39.45 | 2,000 |
| 03 Apr 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.55 | 700 |
| 02 Apr 2024 | 39.32 | 40.50 | 39.32 | 39.94 | 39.61 | 1,700 |
| 01 Apr 2024 | 40.68 | 40.68 | 39.56 | 39.56 | 39.23 | 700 |
| 28 Mar 2024 | 40.01 | 44.34 | 40.01 | 40.50 | 40.16 | 1,400 |
| 27 Mar 2024 | 40.50 | 40.50 | 39.90 | 39.90 | 39.57 | 1,200 |
| 26 Mar 2024 | 38.79 | 40.60 | 38.79 | 39.32 | 38.99 | 4,100 |
| 25 Mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.67 | 800 |
| 22 Mar 2024 | 39.00 | 40.75 | 38.28 | 38.35 | 38.03 | 900 |
| 21 Mar 2024 | 39.98 | 39.98 | 39.16 | 39.16 | 38.83 | 900 |
| 20 Mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.67 | 500 |
| 19 Mar 2024 | 39.41 | 39.41 | 38.83 | 38.83 | 38.51 | 1,500 |
| 18 Mar 2024 | 40.30 | 40.30 | 39.07 | 39.07 | 38.75 | 1,800 |
| 15 Mar 2024 | 38.57 | 39.27 | 38.50 | 38.50 | 38.18 | 3,900 |
| 14 Mar 2024 | 40.41 | 40.41 | 39.06 | 39.06 | 38.74 | 1,400 |
| 13 Mar 2024 | 40.25 | 40.35 | 39.91 | 39.91 | 39.58 | 2,000 |
| 12 Mar 2024 | 40.92 | 41.10 | 40.25 | 40.25 | 39.92 | 2,500 |
| 11 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.66 | 600 |
| 08 Mar 2024 | 41.69 | 41.69 | 41.18 | 41.18 | 40.84 | 700 |
| 07 Mar 2024 | 41.75 | 42.30 | 41.69 | 41.69 | 41.34 | 1,600 |
| 06 Mar 2024 | 42.16 | 42.16 | 41.10 | 41.10 | 40.76 | 1,100 |
| 05 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.05 | 300 |
| 04 Mar 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.48 | 1,100 |
| 01 Mar 2024 | 43.10 | 43.10 | 42.20 | 42.20 | 41.85 | 1,000 |
| 29 Feb 2024 | 42.93 | 43.53 | 42.93 | 43.10 | 42.74 | 800 |
| 28 Feb 2024 | 42.29 | 42.29 | 42.12 | 42.12 | 41.77 | 900 |
| 27 Feb 2024 | 44.00 | 44.00 | 43.00 | 43.00 | 42.64 | 2,600 |
| 26 Feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.14 | 500 |
| 23 Feb 2024 | 43.05 | 44.00 | 42.94 | 42.94 | 42.58 | 1,300 |
| 22 Feb 2024 | 43.11 | 43.11 | 42.75 | 42.75 | 42.39 | 1,000 |
| 21 Feb 2024 | 42.80 | 44.60 | 42.36 | 42.65 | 42.30 | 1,600 |
| 20 Feb 2024 | 42.53 | 43.90 | 42.53 | 42.90 | 42.54 | 2,900 |
| 16 Feb 2024 | 41.90 | 44.97 | 41.90 | 42.99 | 42.63 | 3,100 |
| 15 Feb 2024 | 41.26 | 43.50 | 41.26 | 42.80 | 42.44 | 2,100 |
| 14 Feb 2024 | 42.00 | 43.57 | 42.00 | 43.57 | 43.21 | 1,600 |
| 13 Feb 2024 | 42.45 | 45.15 | 42.01 | 42.71 | 42.36 | 9,900 |
| 12 Feb 2024 | 42.50 | 42.93 | 42.01 | 42.01 | 41.66 | 2,500 |
| 09 Feb 2024 | 44.63 | 47.00 | 39.87 | 42.03 | 41.68 | 16,800 |
| 08 Feb 2024 | 45.40 | 45.40 | 43.24 | 43.24 | 42.88 | 2,500 |
| 07 Feb 2024 | 44.00 | 44.12 | 43.10 | 43.10 | 42.74 | 1,400 |
| 06 Feb 2024 | 44.10 | 47.00 | 44.00 | 44.00 | 43.63 | 1,500 |
| 05 Feb 2024 | 45.98 | 45.98 | 44.51 | 44.51 | 44.14 | 1,000 |
| 02 Feb 2024 | 45.70 | 46.00 | 45.11 | 45.11 | 44.74 | 1,500 |
| 01 Feb 2024 | 43.00 | 49.00 | 43.00 | 44.85 | 44.48 | 8,300 |
| 31 Jan 2024 | 45.99 | 45.99 | 44.00 | 44.60 | 44.23 | 1,900 |
| 30 Jan 2024 | 48.99 | 48.99 | 44.26 | 45.99 | 45.61 | 15,400 |
| 29 Jan 2024 | 45.67 | 50.00 | 45.67 | 50.00 | 49.58 | 4,000 |
| 26 Jan 2024 | 44.74 | 45.20 | 44.00 | 44.20 | 43.83 | 5,100 |
| 26 Jan 2024 | 0.28 Dividend | |||||
| 25 Jan 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.36 | 800 |
| 24 Jan 2024 | 43.83 | 44.90 | 43.83 | 43.95 | 43.31 | 1,600 |
| 23 Jan 2024 | 44.20 | 44.23 | 42.10 | 43.40 | 42.77 | 5,500 |
| 22 Jan 2024 | 42.75 | 42.75 | 42.00 | 42.10 | 41.48 | 1,600 |
| 19 Jan 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 41.89 | 400 |
| 18 Jan 2024 | 44.00 | 44.00 | 42.00 | 42.00 | 41.39 | 600 |
| 17 Jan 2024 | 43.50 | 44.20 | 43.50 | 44.20 | 43.55 | 1,000 |
| 16 Jan 2024 | 44.83 | 45.00 | 44.40 | 44.50 | 43.85 | 3,200 |
| 12 Jan 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 44.67 | 400 |
| 11 Jan 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 43.95 | 1,100 |
| 10 Jan 2024 | 45.88 | 46.00 | 44.10 | 44.77 | 44.12 | 8,800 |
| 09 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.52 | 500 |
| 08 Jan 2024 | 48.23 | 48.23 | 46.70 | 46.70 | 46.02 | 1,800 |
| 05 Jan 2024 | 46.80 | 46.80 | 46.52 | 46.52 | 45.84 | 1,900 |
| 04 Jan 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.61 | 2,100 |
| 03 Jan 2024 | 47.35 | 47.35 | 47.06 | 47.06 | 46.37 | 5,400 |
| 02 Jan 2024 | 46.75 | 47.87 | 46.75 | 46.99 | 46.30 | 3,600 |
| 29 Dec 2023 | 46.74 | 50.38 | 46.74 | 48.75 | 48.04 | 2,100 |
| 28 Dec 2023 | 49.00 | 49.00 | 47.99 | 47.99 | 47.29 | 1,700 |
| 27 Dec 2023 | 48.47 | 48.47 | 48.47 | 48.47 | 47.76 | 1,200 |
| 26 Dec 2023 | 48.50 | 48.73 | 47.10 | 47.99 | 47.29 | 1,600 |
| 22 Dec 2023 | 47.80 | 50.21 | 46.60 | 47.70 | 47.00 | 3,000 |
| 21 Dec 2023 | 46.90 | 50.83 | 45.80 | 47.82 | 47.12 | 2,900 |
| 20 Dec 2023 | 49.11 | 49.11 | 48.70 | 48.70 | 47.99 | 1,700 |
| 19 Dec 2023 | 50.50 | 50.50 | 48.40 | 49.90 | 49.17 | 4,100 |
| 18 Dec 2023 | 47.35 | 50.16 | 47.34 | 49.90 | 49.17 | 5,800 |
| 15 Dec 2023 | 48.10 | 49.17 | 44.05 | 49.17 | 48.45 | 5,500 |
| 14 Dec 2023 | 48.10 | 56.10 | 48.03 | 48.58 | 47.87 | 14,300 |
| 13 Dec 2023 | 54.97 | 58.45 | 45.00 | 45.00 | 44.34 | 32,600 |
| 12 Dec 2023 | 51.50 | 54.61 | 51.50 | 53.41 | 52.63 | 2,800 |
| 11 Dec 2023 | 49.34 | 53.86 | 49.34 | 53.86 | 53.07 | 5,600 |
| 08 Dec 2023 | 46.80 | 52.89 | 46.80 | 52.89 | 52.12 | 2,300 |
| 07 Dec 2023 | 46.00 | 48.52 | 46.00 | 48.07 | 47.37 | 3,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.