Value Line

VALU
🏛️ usa →
39.00
Last Update: 2025-09-29
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
2022-12-30 50.19 51.34 50.00 50.88 0.0M
2022-12-29 49.96 49.96 49.96 49.96 0.0M
2022-12-28 52.50 52.50 48.50 50.01 0.0M
2022-12-27 52.33 52.33 50.30 50.42 0.0M
2022-12-23 46.00 53.90 45.02 50.78 0.0M
2022-12-22 46.00 46.00 46.00 46.00 0.0M
2022-12-21 42.50 49.46 42.50 48.50 0.0M
2022-12-20 42.87 44.40 42.02 42.03 0.0M
2022-12-19 46.65 48.79 44.00 44.33 0.0M
2022-12-16 47.89 48.28 46.01 46.01 0.0M
2022-12-15 50.00 52.87 49.85 49.85 0.0M
2022-12-14 51.80 55.00 51.80 52.25 0.0M
2022-12-13 50.99 55.63 50.72 51.97 0.0M
2022-12-12 51.41 57.20 50.61 51.52 0.0M
2022-12-09 55.00 55.00 55.00 55.00 0.0M
2022-12-08 54.00 56.26 54.00 55.02 0.0M
2022-12-07 55.60 55.60 54.32 54.32 0.0M
2022-12-06 52.30 57.30 52.30 55.21 0.0M
2022-12-05 54.14 57.62 52.01 52.10 0.0M
2022-12-02 60.65 60.65 54.65 54.65 0.0M
2022-12-01 57.20 60.15 55.58 59.16 0.0M
2022-11-30 55.00 61.78 55.00 56.00 0.0M
2022-11-29 54.50 54.50 53.89 53.89 0.0M
2022-11-28 54.48 54.48 53.21 53.21 0.0M
2022-11-25 54.51 54.51 54.51 54.51 0.0M
2022-11-23 54.24 54.51 54.05 54.51 0.0M
2022-11-22 56.90 56.90 56.90 56.90 0.0M
2022-11-21 56.13 56.13 56.13 56.13 0.0M
2022-11-18 57.70 58.54 53.72 55.96 0.0M
2022-11-17 57.49 57.49 54.00 57.40 0.0M
2022-11-16 62.97 62.97 58.57 58.57 0.0M
2022-11-15 63.00 64.60 61.74 63.50 0.0M
2022-11-14 64.75 69.85 62.50 62.50 0.0M
2022-11-11 60.83 62.00 60.18 60.18 0.0M
2022-11-10 63.24 66.90 62.43 66.90 0.0M
2022-11-09 60.00 67.74 60.00 63.24 0.0M
2022-11-08 55.51 58.00 54.00 55.92 0.0M
2022-11-07 56.44 56.44 56.44 56.44 0.0M
2022-11-04 51.98 59.25 51.98 59.25 0.0M
2022-11-03 49.10 51.00 48.16 49.08 0.0M
2022-11-02 52.10 52.32 49.00 49.00 0.0M
2022-11-01 52.00 52.00 52.00 52.00 0.0M
2022-10-31 61.10 61.10 50.44 53.60 0.0M
2022-10-28 62.50 62.50 61.60 61.60 0.0M
2022-10-27 64.83 64.83 60.51 62.56 0.0M
2022-10-26 60.85 60.85 60.47 60.47 0.0M
2022-10-25 60.48 60.48 60.48 60.48 0.0M
2022-10-24 65.48 65.48 60.48 60.48 0.0M
2022-10-21 58.32 65.48 58.32 65.48 0.0M
2022-10-20 58.69 60.56 58.50 58.50 0.0M
2022-10-19 62.45 63.03 60.48 60.48 0.0M
2022-10-18 68.57 72.30 60.59 64.50 0.0M
2022-10-17 70.00 73.30 65.00 65.50 0.0M
2022-10-14 68.00 69.45 68.00 68.05 0.0M
2022-10-13 62.66 68.00 62.66 68.00 0.0M
2022-10-12 62.43 64.00 62.43 64.00 0.0M
2022-10-11 58.52 68.00 58.52 62.03 0.0M
2022-10-10 52.00 59.28 50.01 59.28 0.0M
2022-10-07 62.21 62.21 50.70 50.70 0.0M
2022-10-06 73.57 75.77 64.20 64.38 0.0M
2022-10-05 60.57 79.50 60.57 73.98 0.0M
2022-10-04 43.25 62.02 43.25 59.75 0.0M
2022-10-03 44.57 45.93 43.17 44.00 0.0M
2022-09-30 42.52 45.69 42.52 43.90 0.0M
2022-09-29 47.00 51.70 42.67 43.80 0.0M
2022-09-28 47.87 50.50 47.78 47.78 0.0M
2022-09-27 54.26 56.81 48.71 48.71 0.0M
2022-09-26 46.90 54.13 46.90 51.85 0.0M
2022-09-23 46.49 51.14 46.00 46.98 0.0M
2022-09-22 56.67 56.67 48.72 49.14 0.0M
2022-09-21 57.50 57.50 55.00 55.00 0.0M
2022-09-20 61.05 61.05 56.05 58.20 0.0M
2022-09-19 65.00 65.00 64.00 64.00 0.0M
2022-09-16 68.68 68.68 65.50 65.50 0.0M
2022-09-15 68.42 69.17 66.51 69.17 0.0M
2022-09-14 71.00 71.00 71.00 71.00 0.0M
2022-09-13 76.00 78.01 73.83 73.83 0.0M
2022-09-12 75.78 80.39 75.78 80.39 0.0M
2022-09-09 78.30 78.30 78.30 78.30 0.0M
2022-09-08 74.00 84.43 74.00 75.33 0.0M
2022-09-07 65.05 74.53 65.05 74.53 0.0M
2022-09-06 70.99 70.99 68.42 68.42 0.0M
2022-09-02 69.17 69.17 69.17 69.17 0.0M
2022-09-01 77.35 77.35 76.51 76.51 0.0M
2022-08-31 80.62 82.01 80.62 82.01 0.0M
2022-08-30 95.38 95.38 79.49 79.49 0.0M
2022-08-29 101.76 107.00 92.00 96.39 0.0M
2022-08-26 95.17 108.89 95.17 100.89 0.0M
2022-08-25 92.04 118.40 90.78 97.68 0.0M
2022-08-24 82.03 95.51 82.03 88.50 0.0M
2022-08-23 82.81 86.00 82.00 82.98 0.0M
2022-08-22 75.00 80.25 75.00 80.25 0.0M
2022-08-19 80.03 80.99 75.75 79.05 0.0M
2022-08-18 77.90 80.57 77.09 80.57 0.0M
2022-08-17 76.09 78.01 76.09 78.01 0.0M
2022-08-16 76.00 76.90 76.00 76.90 0.0M
2022-08-15 76.94 76.94 69.47 74.60 0.0M
2022-08-12 73.11 76.94 73.11 76.94 0.0M
2022-08-11 78.95 86.85 70.47 75.30 0.0M
2022-08-10 80.99 85.45 79.98 85.45 0.0M
2022-08-09 78.35 79.60 77.01 79.60 0.0M
2022-08-08 80.00 81.25 77.60 78.20 0.0M
2022-08-05 81.00 83.90 78.43 80.85 0.0M
2022-08-04 90.00 90.00 85.24 85.24 0.0M
2022-08-03 94.00 94.00 87.66 90.15 0.0M
2022-08-02 97.04 97.04 90.59 94.89 0.0M
2022-08-01 86.79 98.69 83.50 98.25 0.0M
2022-07-29 88.94 92.00 86.79 86.79 0.0M
2022-07-28 85.46 86.80 81.12 83.94 0.0M
2022-07-27 76.80 85.95 76.50 85.95 0.0M
2022-07-26 82.74 82.74 82.74 82.74 0.0M
2022-07-25 82.06 82.06 77.39 78.31 0.0M
2022-07-22 74.52 74.52 74.52 74.52 0.0M
2022-07-21 80.87 81.40 75.00 75.00 0.0M
2022-07-20 74.83 81.66 74.83 81.64 0.0M
2022-07-19 72.00 74.83 72.00 74.83 0.0M
2022-07-18 63.00 67.22 63.00 67.22 0.0M
2022-07-15 59.33 63.03 59.33 63.03 0.0M
2022-07-14 57.60 59.13 57.14 57.70 0.0M
2022-07-13 59.43 61.41 58.70 59.68 0.0M
2022-07-12 58.91 61.31 58.91 60.03 0.0M
2022-07-11 63.72 63.87 59.78 60.15 0.0M
2022-07-08 62.40 64.81 62.37 62.37 0.0M
2022-07-07 58.45 59.77 58.45 59.77 0.0M
2022-07-06 62.54 62.54 59.50 59.98 0.0M
2022-07-05 62.21 63.41 61.12 61.90 0.0M
2022-07-01 66.10 66.80 65.14 65.14 0.0M
2022-06-30 62.16 66.05 62.16 66.05 0.0M
2022-06-29 70.98 70.98 60.47 63.17 0.0M
2022-06-28 69.43 71.58 69.43 70.40 0.0M
2022-06-27 62.06 70.40 61.42 70.40 0.0M
2022-06-24 58.97 63.34 56.35 62.09 0.0M
2022-06-23 57.98 59.00 55.47 56.42 0.0M
2022-06-22 54.34 59.20 54.34 57.58 0.0M
2022-06-21 56.93 56.93 55.39 56.21 0.0M
2022-06-17 54.81 59.20 54.81 56.50 0.0M
2022-06-16 52.70 56.00 52.70 54.50 0.0M
2022-06-15 52.55 56.70 52.55 56.46 0.0M
2022-06-14 54.74 56.00 52.82 52.82 0.0M
2022-06-13 59.00 59.77 55.63 56.10 0.0M
2022-06-10 61.62 61.91 60.00 60.66 0.0M
2022-06-09 64.00 64.70 63.68 64.70 0.0M
2022-06-08 63.35 65.47 63.35 63.73 0.0M
2022-06-07 63.72 65.37 63.68 64.81 0.0M
2022-06-06 64.77 64.77 61.22 62.50 0.0M
2022-06-03 68.05 68.70 64.70 64.70 0.0M
2022-06-02 70.00 70.50 69.79 70.39 0.0M
2022-06-01 71.87 72.73 70.50 70.88 0.0M
2022-05-31 68.32 73.00 68.32 70.61 0.0M
2022-05-27 67.77 71.07 67.69 69.93 0.0M
2022-05-26 69.40 71.53 66.73 68.14 0.0M
2022-05-25 67.53 73.64 67.28 69.50 0.0M
2022-05-24 69.73 70.10 66.85 67.69 0.0M
2022-05-23 70.20 72.94 69.34 70.87 0.0M
2022-05-20 73.20 73.20 69.35 69.35 0.0M
2022-05-19 69.55 69.55 69.55 69.55 0.0M
2022-05-18 72.00 72.67 71.01 71.88 0.0M
2022-05-17 73.36 73.99 72.31 72.96 0.0M
2022-05-16 71.74 74.55 71.74 72.29 0.0M
2022-05-13 72.23 72.58 69.85 70.32 0.0M
2022-05-12 73.30 73.30 71.71 71.71 0.0M
2022-05-11 76.99 79.55 72.59 73.61 0.0M
2022-05-10 73.85 79.55 73.85 77.27 0.0M
2022-05-09 70.69 72.72 69.93 70.00 0.0M
2022-05-06 74.60 74.60 70.08 70.08 0.0M
2022-05-05 73.30 76.13 72.13 74.52 0.0M
2022-05-04 72.24 74.50 71.51 73.80 0.0M
2022-05-03 70.98 73.37 70.98 71.19 0.0M
2022-05-02 68.37 71.87 68.37 71.78 0.0M
2022-04-29 61.00 66.20 61.00 65.47 0.0M
2022-04-28 58.37 64.24 58.37 60.49 0.0M
2022-04-27 58.11 58.86 57.52 57.52 0.0M
2022-04-26 61.86 62.05 59.86 59.86 0.0M
2022-04-25 61.49 64.59 59.06 62.95 0.0M
2022-04-22 76.30 76.30 58.86 61.70 0.1M
2022-04-21 88.95 88.95 74.17 76.35 0.0M
2022-04-20 88.53 91.72 88.53 88.80 0.0M
2022-04-19 88.54 91.50 87.75 88.53 0.0M
2022-04-18 86.36 88.99 86.36 87.12 0.0M
2022-04-14 83.50 86.37 83.50 86.20 0.0M
2022-04-13 81.65 87.00 81.65 83.49 0.0M
2022-04-12 76.53 81.94 76.53 81.00 0.0M
2022-04-11 73.29 76.95 73.01 76.70 0.0M
2022-04-08 70.52 74.94 70.52 74.94 0.0M
2022-04-07 68.62 70.50 68.62 69.50 0.0M
2022-04-06 68.00 68.80 68.00 68.80 0.0M
2022-04-05 69.40 69.99 68.35 68.35 0.0M
2022-04-04 68.28 70.00 68.10 69.44 0.0M
2022-04-01 66.51 68.50 65.46 67.35 0.0M
2022-03-31 67.05 67.53 64.89 67.00 0.0M
2022-03-30 68.47 68.47 66.46 67.00 0.0M
2022-03-29 67.83 68.00 67.02 67.60 0.0M
2022-03-28 67.05 68.47 67.05 67.53 0.0M
2022-03-25 66.93 67.97 65.83 67.15 0.0M
2022-03-24 69.25 69.26 67.15 67.15 0.0M
2022-03-23 69.43 69.91 68.01 68.69 0.0M
2022-03-22 67.94 69.54 67.25 68.40 0.0M
2022-03-21 69.27 70.00 68.00 69.10 0.0M
2022-03-18 69.53 70.94 68.16 69.00 0.0M
2022-03-17 64.80 71.84 64.80 70.04 0.0M
2022-03-16 62.12 64.58 59.81 63.70 0.0M
2022-03-15 59.35 62.20 59.35 61.05 0.0M
2022-03-14 58.96 61.25 58.96 60.00 0.0M
2022-03-11 61.90 63.00 60.50 61.53 0.0M
2022-03-10 60.39 60.77 58.56 60.60 0.0M
2022-03-09 56.58 62.35 56.58 60.87 0.0M
2022-03-08 60.96 60.96 56.30 56.30 0.0M
2022-03-07 62.10 62.71 59.91 59.91 0.0M
2022-03-04 59.00 62.47 56.45 61.46 0.0M
2022-03-03 60.62 60.62 59.81 59.97 0.0M
2022-03-02 55.22 61.63 54.79 60.55 0.0M
2022-03-01 60.63 66.51 53.79 54.72 0.0M
2022-02-28 62.85 63.47 58.79 59.01 0.0M
2022-02-25 62.12 63.99 60.88 62.85 0.0M
2022-02-24 57.45 60.31 57.22 60.31 0.0M
2022-02-23 57.65 58.29 52.61 57.51 0.0M
2022-02-22 59.19 59.19 56.66 56.66 0.0M
2022-02-18 58.89 60.20 57.48 59.03 0.0M
2022-02-17 60.40 60.51 58.10 58.80 0.0M
2022-02-16 59.75 60.59 59.62 60.20 0.0M
2022-02-15 58.42 60.05 58.19 59.75 0.0M
2022-02-14 57.47 59.02 57.47 58.35 0.0M
2022-02-11 58.60 59.28 57.29 57.74 0.0M
2022-02-10 60.58 60.58 56.56 57.86 0.0M
2022-02-09 60.69 62.05 60.17 60.38 0.0M
2022-02-08 58.80 60.57 58.80 60.57 0.0M
2022-02-07 58.71 60.68 58.24 58.95 0.0M
2022-02-04 61.38 61.38 57.09 58.63 0.0M
2022-02-03 59.21 61.01 58.82 59.89 0.0M
2022-02-02 59.67 61.31 58.29 59.59 0.0M
2022-02-01 59.00 59.90 57.14 59.04 0.0M
2022-01-31 54.65 59.78 54.57 58.98 0.0M
2022-01-28 51.51 56.00 49.39 54.65 0.1M
2022-01-27 57.05 57.07 52.33 52.51 0.0M
2022-01-26 57.73 61.79 55.60 56.98 0.0M
2022-01-25 56.75 58.18 54.21 56.62 0.0M
2022-01-24 56.26 56.81 54.80 55.65 0.0M
2022-01-21 56.15 58.85 53.80 56.35 0.1M
2022-01-20 55.68 56.99 55.47 55.97 0.0M
2022-01-19 54.75 57.50 53.74 55.68 0.0M
2022-01-18 50.67 53.90 50.64 53.62 0.1M
2022-01-14 51.63 51.63 49.93 50.85 0.0M
2022-01-13 50.24 51.68 49.49 50.83 0.0M
2022-01-12 49.17 50.90 49.00 49.60 0.0M
2022-01-11 49.49 49.88 46.97 48.77 0.0M
2022-01-10 48.68 50.29 46.73 49.25 0.1M
2022-01-07 50.18 50.18 48.20 48.56 0.0M
2022-01-06 49.00 51.00 48.91 50.32 0.1M
2022-01-05 47.52 49.26 47.52 49.26 0.0M
2022-01-04 48.59 48.59 47.40 47.85 0.0M
2022-01-03 48.42 48.88 46.51 47.60 0.0M