Value Line

VALU
🏛️ usa →
39.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 47.84 47.84 45.53 46.82 0.0M
2021-12-30 47.51 47.51 46.59 47.04 0.0M
2021-12-29 47.40 48.52 46.94 47.22 0.0M
2021-12-28 47.96 48.03 47.46 47.80 0.0M
2021-12-27 48.34 48.70 46.54 47.73 0.0M
2021-12-23 47.77 47.99 47.55 47.55 0.0M
2021-12-22 46.55 48.79 45.85 47.35 0.0M
2021-12-21 45.40 47.18 44.85 46.74 0.0M
2021-12-20 44.50 45.28 43.55 45.28 0.0M
2021-12-17 44.50 46.00 43.00 45.56 0.0M
2021-12-16 45.60 45.80 43.76 44.66 0.0M
2021-12-15 43.78 46.50 42.93 45.82 0.0M
2021-12-14 41.80 44.50 41.80 44.40 0.0M
2021-12-13 41.50 43.00 41.50 42.25 0.0M
2021-12-10 43.34 45.29 41.52 41.52 0.0M
2021-12-09 42.55 42.55 41.85 41.85 0.0M
2021-12-08 42.75 44.14 42.45 43.50 0.0M
2021-12-07 43.10 44.62 42.36 43.44 0.0M
2021-12-06 42.04 45.29 42.04 43.89 0.0M
2021-12-03 41.59 43.17 41.59 43.17 0.0M
2021-12-02 41.15 42.50 41.15 41.97 0.0M
2021-12-01 40.71 42.48 40.50 40.50 0.0M
2021-11-30 41.49 41.90 40.45 40.50 0.0M
2021-11-29 42.10 43.70 41.29 41.29 0.0M
2021-11-26 42.94 42.94 41.30 41.80 0.0M
2021-11-24 44.38 45.45 42.80 43.60 0.0M
2021-11-23 44.82 45.20 43.60 44.56 0.0M
2021-11-22 43.53 45.97 43.50 44.45 0.1M
2021-11-19 43.50 44.11 40.28 43.40 0.0M
2021-11-18 43.55 43.92 43.50 43.50 0.0M
2021-11-17 46.01 46.30 42.65 43.10 0.0M
2021-11-16 44.47 47.25 44.47 46.52 0.0M
2021-11-15 41.85 45.09 41.50 45.09 0.0M
2021-11-12 39.90 42.00 39.50 41.65 0.0M
2021-11-11 40.30 41.73 39.02 40.20 0.0M
2021-11-10 43.45 43.45 39.50 40.20 0.0M
2021-11-09 41.75 45.80 37.50 43.91 0.1M
2021-11-08 39.20 43.34 38.30 41.75 0.0M
2021-11-05 34.45 40.45 34.45 39.50 0.0M
2021-11-04 34.50 34.73 33.72 34.11 0.0M
2021-11-03 34.00 34.73 33.46 34.45 0.0M
2021-11-02 34.40 34.40 33.60 33.99 0.0M
2021-11-01 34.41 35.16 33.75 34.54 0.0M
2021-10-29 32.75 34.61 32.34 34.45 0.0M
2021-10-27 31.55 32.87 31.55 31.96 0.0M
2021-10-26 32.10 32.52 31.99 32.09 0.0M
2021-10-25 33.05 33.05 31.76 32.26 0.0M
2021-10-22 31.50 33.07 31.50 32.51 0.0M
2021-10-21 32.40 32.88 31.02 31.22 0.0M
2021-10-20 32.77 32.91 32.00 32.00 0.0M
2021-10-19 33.87 33.87 32.02 32.04 0.0M
2021-10-18 31.78 34.70 31.49 33.82 0.0M
2021-10-15 32.40 32.50 32.40 32.40 0.0M
2021-10-14 33.66 34.77 32.19 32.20 0.0M
2021-10-13 31.77 32.87 31.63 32.65 0.0M
2021-10-12 32.73 33.12 31.55 31.78 0.0M
2021-10-11 31.00 33.26 31.00 32.23 0.0M
2021-10-08 30.44 31.75 30.44 31.54 0.0M
2021-10-07 32.10 34.45 31.49 31.55 0.0M
2021-10-06 31.60 32.61 31.38 31.80 0.0M
2021-10-05 34.30 35.10 31.60 31.75 0.0M
2021-10-04 34.47 36.50 33.96 34.19 0.0M
2021-10-01 33.94 36.00 32.67 34.58 0.0M
2021-09-30 33.47 34.86 33.47 34.26 0.0M
2021-09-29 34.84 34.84 34.60 34.75 0.0M
2021-09-28 33.32 34.83 33.32 34.54 0.0M
2021-09-27 34.74 34.93 33.65 34.40 0.0M
2021-09-24 34.45 34.67 34.09 34.50 0.0M
2021-09-23 34.91 36.00 33.80 34.27 0.0M
2021-09-22 32.55 35.83 31.49 33.40 0.0M
2021-09-21 32.55 32.55 31.85 31.85 0.0M
2021-09-20 31.19 32.60 30.79 31.52 0.0M
2021-09-17 32.00 32.41 31.10 31.10 0.0M
2021-09-16 33.00 33.00 31.49 32.18 0.0M
2021-09-15 34.50 34.74 33.04 33.40 0.0M
2021-09-14 35.08 35.08 33.29 34.35 0.0M
2021-09-13 34.92 35.47 33.99 34.44 0.0M
2021-09-10 34.40 34.97 34.08 34.27 0.0M
2021-09-09 32.55 33.56 32.50 33.20 0.0M
2021-09-08 35.30 37.23 33.16 33.26 0.0M
2021-09-07 36.61 36.81 32.76 35.34 0.0M
2021-09-03 36.42 36.70 36.02 36.30 0.0M
2021-09-02 36.10 36.62 35.71 36.59 0.0M
2021-09-01 37.84 37.84 36.00 36.17 0.0M
2021-08-31 37.80 38.53 36.65 36.65 0.0M
2021-08-30 38.20 38.90 37.70 37.70 0.0M
2021-08-27 36.24 38.55 36.24 37.95 0.0M
2021-08-26 37.02 37.02 36.01 36.01 0.0M
2021-08-25 36.83 37.79 36.50 36.82 0.0M
2021-08-24 37.01 37.01 35.07 36.80 0.0M
2021-08-23 36.04 37.43 35.39 36.51 0.0M
2021-08-20 34.50 39.51 33.91 35.61 0.0M
2021-08-19 31.82 34.84 31.82 34.40 0.0M
2021-08-18 31.19 34.26 31.19 32.05 0.0M
2021-08-17 31.10 31.10 31.10 31.10 0.0M
2021-08-16 31.46 31.72 31.46 31.72 0.0M
2021-08-13 31.54 31.54 31.54 31.54 0.0M
2021-08-12 32.10 32.30 31.65 31.67 0.0M
2021-08-11 32.50 32.86 32.05 32.86 0.0M
2021-08-10 32.00 32.00 32.00 32.00 0.0M
2021-08-09 32.40 32.40 32.40 32.40 0.0M
2021-08-06 33.00 33.00 31.75 32.10 0.0M
2021-08-05 33.66 33.66 32.54 33.35 0.0M
2021-08-04 32.36 32.36 32.36 32.36 0.0M
2021-08-03 32.65 32.95 31.36 31.71 0.0M
2021-08-02 33.28 33.50 32.12 32.50 0.0M
2021-07-30 32.00 32.00 32.00 32.00 0.0M
2021-07-29 33.50 33.50 31.85 32.41 0.0M
2021-07-28 32.39 33.70 32.33 33.10 0.0M
2021-07-27 32.58 32.58 32.58 32.58 0.0M
2021-07-26 32.85 32.85 32.79 32.79 0.0M
2021-07-23 31.99 33.50 31.99 33.10 0.0M
2021-07-22 33.05 33.43 31.80 33.40 0.0M
2021-07-21 30.89 33.77 30.15 33.00 0.0M
2021-07-20 31.62 31.67 29.54 30.40 0.0M
2021-07-19 30.35 30.39 30.20 30.20 0.0M
2021-07-16 32.10 32.10 30.89 31.67 0.0M
2021-07-15 31.58 32.77 31.00 32.10 0.0M
2021-07-14 31.43 31.43 30.33 30.33 0.0M
2021-07-13 30.80 30.80 30.80 30.80 0.0M
2021-07-12 30.62 30.62 30.62 30.62 0.0M
2021-07-09 30.98 30.98 30.63 30.63 0.0M
2021-07-08 30.45 30.63 30.45 30.63 0.0M
2021-07-07 30.57 32.09 30.57 31.24 0.0M
2021-07-06 30.95 31.23 30.66 30.70 0.0M
2021-07-02 30.45 32.75 30.45 30.75 0.0M
2021-07-01 31.89 31.89 29.88 29.88 0.0M
2021-06-30 30.18 31.00 30.18 31.00 0.0M
2021-06-29 30.50 30.50 30.50 30.50 0.0M
2021-06-28 30.75 30.90 30.04 30.90 0.0M
2021-06-25 29.74 31.23 29.74 31.23 0.0M
2021-06-24 30.96 30.96 30.24 30.24 0.0M
2021-06-23 29.21 31.50 29.21 30.80 0.0M
2021-06-22 29.51 29.76 29.51 29.75 0.0M
2021-06-21 30.12 30.12 30.05 30.05 0.0M
2021-06-18 29.85 30.07 29.85 30.04 0.0M
2021-06-17 29.90 30.12 29.90 30.12 0.0M
2021-06-16 30.54 30.54 30.05 30.15 0.0M
2021-06-15 30.50 31.02 30.50 30.71 0.0M
2021-06-14 31.92 33.03 31.61 31.61 0.0M
2021-06-11 33.39 33.39 33.10 33.10 0.0M
2021-06-10 33.49 33.49 32.36 33.40 0.0M
2021-06-09 33.00 33.59 32.30 33.59 0.0M
2021-06-08 31.62 33.50 31.29 33.00 0.0M
2021-06-07 30.70 32.20 30.50 31.65 0.0M
2021-06-04 30.80 30.80 29.87 30.18 0.0M
2021-06-03 30.89 31.30 30.75 30.80 0.0M
2021-06-02 31.20 32.00 31.11 31.11 0.0M
2021-06-01 31.49 32.40 31.25 31.25 0.0M
2021-05-28 30.90 30.90 30.90 30.90 0.0M
2021-05-27 32.00 32.00 31.02 31.10 0.0M
2021-05-26 31.31 31.88 31.31 31.49 0.0M
2021-05-25 31.38 31.88 31.38 31.88 0.0M
2021-05-24 33.00 33.00 30.54 32.54 0.0M
2021-05-21 31.82 31.82 31.10 31.35 0.0M
2021-05-20 31.50 31.50 31.24 31.24 0.0M
2021-05-19 31.02 31.60 31.02 31.60 0.0M
2021-05-18 32.75 32.80 32.48 32.50 0.0M
2021-05-17 29.39 33.30 29.39 33.00 0.0M
2021-05-14 29.19 33.48 28.84 31.00 0.0M
2021-05-13 29.00 29.83 28.60 29.21 0.0M
2021-05-12 28.99 29.00 28.99 29.00 0.0M
2021-05-11 29.00 29.00 28.68 28.68 0.0M
2021-05-10 29.89 29.97 28.99 29.12 0.0M
2021-05-07 28.75 28.75 28.74 28.74 0.0M
2021-05-06 29.10 29.14 29.04 29.04 0.0M
2021-05-05 29.90 30.00 29.90 30.00 0.0M
2021-05-04 29.66 29.83 29.66 29.83 0.0M
2021-05-03 30.54 30.98 30.02 30.98 0.0M
2021-04-30 29.50 30.54 29.49 30.54 0.0M
2021-04-29 30.89 30.89 29.51 30.11 0.0M
2021-04-28 30.39 30.43 30.35 30.35 0.0M
2021-04-27 30.71 30.75 30.71 30.75 0.0M
2021-04-26 31.08 31.08 30.23 30.89 0.0M
2021-04-23 30.70 31.32 30.30 30.30 0.0M
2021-04-22 30.50 31.69 30.50 30.80 0.0M
2021-04-21 30.31 31.49 30.31 31.01 0.0M
2021-04-20 30.30 31.47 30.30 30.51 0.0M
2021-04-19 31.05 31.46 30.94 31.45 0.0M
2021-04-16 30.40 31.77 30.32 30.57 0.0M
2021-04-15 29.95 31.20 29.95 30.11 0.0M
2021-04-14 30.19 31.27 29.70 29.70 0.0M
2021-04-13 31.32 31.32 29.05 29.05 0.0M
2021-04-12 31.34 31.44 30.25 30.73 0.0M
2021-04-09 31.60 31.60 30.50 31.60 0.0M
2021-04-08 31.99 31.99 31.40 31.60 0.0M
2021-04-07 31.53 32.02 31.45 31.60 0.0M
2021-04-06 31.99 32.00 30.09 30.67 0.0M
2021-04-05 29.34 33.00 29.22 32.18 0.0M
2021-04-01 28.66 28.80 28.06 28.06 0.0M
2021-03-31 27.25 28.19 26.96 28.19 0.0M
2021-03-30 26.95 27.25 26.90 27.20 0.0M
2021-03-29 28.14 28.43 26.57 26.57 0.0M
2021-03-26 26.72 28.39 26.72 28.10 0.0M
2021-03-25 27.00 27.03 26.53 27.03 0.0M
2021-03-24 28.17 28.17 27.19 27.19 0.0M
2021-03-23 29.44 29.44 28.04 28.04 0.0M
2021-03-22 29.50 30.17 28.75 28.75 0.0M
2021-03-19 29.59 29.92 29.34 29.62 0.0M
2021-03-18 30.35 31.32 29.24 29.80 0.0M
2021-03-17 30.27 31.98 30.00 30.00 0.0M
2021-03-16 31.60 31.60 30.65 31.60 0.0M
2021-03-15 30.21 31.83 30.21 31.53 0.0M
2021-03-12 30.44 31.83 30.44 31.83 0.0M
2021-03-11 32.00 32.44 31.38 31.87 0.0M
2021-03-10 29.80 31.55 29.80 31.55 0.0M
2021-03-09 30.37 31.21 29.39 30.35 0.0M
2021-03-08 29.41 30.33 29.41 30.20 0.0M
2021-03-05 29.64 30.20 29.64 30.20 0.0M
2021-03-04 29.04 29.88 29.04 29.88 0.0M
2021-03-03 28.95 29.70 28.95 29.70 0.0M
2021-03-02 29.84 29.84 29.23 29.23 0.0M
2021-03-01 28.49 29.60 28.49 29.60 0.0M
2021-02-26 28.83 29.20 28.70 28.86 0.0M
2021-02-25 28.96 29.70 28.83 28.83 0.0M
2021-02-24 28.56 29.39 28.56 29.15 0.0M
2021-02-23 29.46 29.98 28.31 29.98 0.0M
2021-02-22 29.64 29.64 29.50 29.55 0.0M
2021-02-19 30.31 30.49 29.50 30.49 0.0M
2021-02-18 30.06 30.49 29.66 29.76 0.0M
2021-02-17 30.13 30.13 30.00 30.00 0.0M
2021-02-16 30.17 30.50 30.03 30.03 0.0M
2021-02-12 30.65 30.75 30.02 30.60 0.0M
2021-02-11 30.80 31.42 30.39 31.00 0.0M
2021-02-10 30.48 31.72 30.48 30.55 0.0M
2021-02-09 31.14 31.31 31.14 31.31 0.0M
2021-02-08 30.70 31.18 30.08 31.18 0.0M
2021-02-05 30.75 30.75 30.75 30.75 0.0M
2021-02-04 31.00 31.00 30.19 30.21 0.0M
2021-02-03 30.52 31.02 30.51 31.02 0.0M
2021-02-02 30.95 31.97 30.50 31.17 0.0M
2021-02-01 30.58 30.58 30.20 30.20 0.0M
2021-01-29 30.44 30.96 30.00 30.80 0.0M
2021-01-28 29.20 30.49 29.19 30.35 0.0M
2021-01-27 29.40 30.42 29.40 29.46 0.0M
2021-01-26 30.81 30.97 30.40 30.40 0.0M
2021-01-25 29.97 30.28 29.70 30.00 0.0M
2021-01-22 29.40 30.65 29.30 30.65 0.0M
2021-01-21 29.90 30.46 29.69 29.77 0.0M
2021-01-20 30.03 30.41 30.03 30.04 0.0M
2021-01-19 30.27 30.69 29.93 30.69 0.0M
2021-01-15 30.98 31.00 30.52 30.52 0.0M
2021-01-14 30.20 31.76 30.20 31.76 0.0M
2021-01-13 29.77 31.50 29.77 31.50 0.0M
2021-01-12 29.10 30.04 29.10 29.53 0.0M
2021-01-11 30.00 30.07 29.28 29.51 0.0M
2021-01-08 31.95 32.45 30.02 30.02 0.0M
2021-01-07 31.11 33.48 31.06 31.64 0.0M
2021-01-06 31.14 32.71 30.72 31.40 0.0M
2021-01-05 31.49 32.50 31.49 31.52 0.0M
2021-01-04 34.08 34.08 30.02 31.22 0.0M