Firsthand Technology Value Fund, Inc. Historical Stock Prices

SVVC 
$21.38
*  
0.385
1.77%
Get SVVC Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading SVVC now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.67  21.68  21.36  21.38 33,184
07/31/2014 21.67 21.68 21.36 21.38 33,184
07/30/2014 21.59 21.85 21.55 21.765 81,132
07/29/2014 21.11 21.23 21.07 21.07 27,558
07/28/2014 21.16 21.2 21.08 21.1 24,325
07/25/2014 21.16 21.16 21.0301 21.07 34,449
07/24/2014 21.12 21.28 21.01 21.18 172,919
07/23/2014 20.74 20.92 20.7 20.87 25,963
07/22/2014 20.84 20.84 20.7 20.72 34,258
07/21/2014 20.48 20.78 20.48 20.7 23,518
07/18/2014 20.55 20.57 20.26 20.57 37,424
07/17/2014 20.79 20.81 20.42 20.42 37,028
07/16/2014 20.79 20.8 20.655 20.77 24,425
07/15/2014 20.93 20.93 20.63 20.73 19,448
07/14/2014 20.81 20.9 20.729 20.85 26,045
07/11/2014 20.57 20.8 20.57 20.76 76,881
07/10/2014 20.62 20.79 20.55 20.69 42,524
07/09/2014 20.68 20.89 20.68 20.82 29,775
07/08/2014 21.09 21.09 20.65 20.77 35,873
07/07/2014 21.23 21.28 21.09 21.14 25,814
07/03/2014 21.724 21.724 21.19 21.25 16,300
07/02/2014 21.61 21.84 21.4 21.44 42,659
07/01/2014 21.3 21.64 21.3 21.51 99,730
06/30/2014 21 21.37 21 21.25 66,532
06/27/2014 20.83 21.09 20.76 21.09 1,223,843
06/26/2014 20.78 21.09 20.78 20.93 40,015
06/25/2014 20.56 20.86 20.56 20.83 57,864
06/24/2014 20.85 21.05 20.64 20.73 49,700
06/23/2014 20.88 21.01 20.82 20.95 29,677
06/20/2014 21.09 21.18 20.77 20.9 67,493
06/19/2014 21.11 21.2 20.96 21.08 26,562
06/18/2014 21.04 21.17 20.87 21.1 35,773
06/17/2014 21.105 21.16 20.92 21.12 33,616
06/16/2014 20.97 21.12 20.97 21.12 57,497
06/13/2014 21.16 21.16 20.87 21.05 42,734
06/12/2014 20.97 21.14 20.97 21.06 29,468
06/11/2014 21.02 21.16 20.931 21.07 25,578
06/10/2014 20.95 21.179 20.75 21.11 36,504
06/09/2014 20.96 21.14 20.84 20.95 66,487
06/06/2014 20.91 21.1 20.78 20.98 57,872
06/05/2014 20.73 20.99 20.66 20.79 103,758
06/04/2014 20.76 20.86 20.57 20.68 43,985
06/03/2014 20.74 20.89 20.54 20.77 55,007
06/02/2014 20.75 21.034 20.71 20.74 48,182
05/30/2014 21.09 21.09 20.61 20.81 70,398
05/29/2014 20.95 21.15 20.95 21.02 37,638
05/28/2014 20.69 21.08 20.66 20.92 46,933
05/27/2014 20.72 20.85 20.68 20.83 41,902
05/23/2014 20.69 20.71 20.55 20.65 35,114
05/22/2014 20.96 20.96 20.6 20.77 44,926
05/21/2014 20.74 21.019 20.55 20.71 126,487
05/20/2014 20.91 21.06 20.5101 20.71 71,567
05/19/2014 20.7 21.07 20.48 20.895 38,487
05/16/2014 20.49 20.72 20.44 20.72 36,275
05/15/2014 20.61 20.72 20.2 20.54 87,992
05/14/2014 20.9 20.96 20.76 20.76 94,557
05/13/2014 21.07 21.2 20.82 20.89 94,352
05/12/2014 20.72 21.04 20.71 21 37,543
05/09/2014 20.8 21.07 20.6 20.64 79,845
05/08/2014 20.67 21.09 20.61 20.95 53,006
05/07/2014 20.99 20.99 20.5 20.71 87,238
05/06/2014 21.16 21.16 20.715 20.73 107,871
05/05/2014 21.11 21.34 20.99 21.22 45,896
05/02/2014 20.39 21.82 20.39 21.31 268,286
05/01/2014 19.6 19.86 19.41 19.57 62,943
04/30/2014 19.86 19.93 19.42 19.56 73,172
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?