Firsthand Technology Value Fund, Inc. Historical Stock Prices

SVVC 
$7.25
*  
0.02
0.28%
Get SVVC Alerts
*Delayed - data as of Feb. 5, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.25  7.412  7.25  7.25 5,537
02/05/2016 7.25 7.412 7.25 7.25 5,537
02/04/2016 7.36 7.36 7.26 7.27 8,610
02/03/2016 7.25 7.412 7.1 7.36 33,817
02/02/2016 6.66 7.3 6.66 7.23 78,217
02/01/2016 6.5 6.66 6.45 6.66 36,914
01/29/2016 6.48 6.58 6.47 6.47 18,430
01/28/2016 6.63 6.665 6.45 6.48 56,652
01/27/2016 6.76 6.85 6.58 6.65 14,727
01/26/2016 6.75 6.9 6.66 6.84 13,724
01/25/2016 6.7501 6.8399 6.7501 6.76 5,592
01/22/2016 6.66 6.9 6.66 6.9 10,224
01/21/2016 6.6 6.7 6.51 6.57 15,509
01/20/2016 6.64 6.64 6.43 6.535 26,634
01/19/2016 6.9 6.9 6.51 6.71 51,751
01/15/2016 6.95 7.03 6.78 6.865 19,391
01/14/2016 7.06 7.1601 7.02 7.06 20,514
01/13/2016 7.24 7.24 6.98 7.07 32,450
01/12/2016 7.37 7.6642 7.21 7.25 25,573
01/11/2016 7.79 7.79 7.25 7.41 38,322
01/08/2016 8.139 8.14 7.82 7.85 9,192
01/07/2016 8.25 8.28 8 8.02 33,232
01/06/2016 8.58 8.58 8.3 8.37 23,085
01/05/2016 8.371 8.69 8.371 8.64 90,378
01/04/2016 8.07 8.44 8.07 8.37 22,290
12/31/2015 7.77 8.45 7.77 8.17 79,625
12/30/2015 7.65 7.9 7.5826 7.86 54,089
12/29/2015 7.5 7.8 7.4999 7.7 31,044
12/28/2015 7.21 7.5 7.21 7.5 48,127
12/24/2015 7 7.3 7 7.24 33,959
12/23/2015 7 7.17 7 7.05 33,992
12/22/2015 7.03 7.092 6.96 7.01 41,060
12/21/2015 7.1 7.1 7.04 7.06 15,568
12/18/2015 7.1 7.15 7.07 7.08 54,123
12/17/2015 7.1 7.18 7.06 7.1 32,899
12/16/2015 7.11 7.146 7 7.11 71,839
12/15/2015 7.21 7.26 7.14 7.14 54,814
12/14/2015 7.32 7.35 7.22 7.235 35,021
12/11/2015 7.47 7.5 7.32 7.32 13,701
12/10/2015 7.388 7.5 7.388 7.5 10,039
12/09/2015 7.41 7.4781 7.38 7.4 31,748
12/08/2015 7.42 7.5 7.4 7.43 27,762
12/07/2015 7.5 7.64 7.44 7.5 10,231
12/04/2015 7.52 7.61 7.45 7.55 31,974
12/03/2015 7.64 7.6699 7.47 7.55 83,990
12/02/2015 7.63 7.68 7.55 7.65 41,637
12/01/2015 7.73 7.74 7.6 7.64 70,198
11/30/2015 7.69 7.78 7.69 7.74 32,351
11/27/2015 7.72 7.7299 7.69 7.7299 1,498
11/25/2015 7.81 7.81 7.68 7.7 43,572
11/24/2015 7.8 7.84 7.6 7.8 20,200
11/23/2015 7.98 7.99 7.8 7.8 33,360
11/20/2015 8 8.12 7.93 7.93 6,338
11/19/2015 8.25 8.25 7.92 7.97 10,978
11/18/2015 7.93 8.09 7.93 7.94 17,311
11/17/2015 7.96 8.08 7.88 7.95 50,938
11/16/2015 7.945 8.02 7.85 7.95 10,676
11/13/2015 8.12 8.13 7.85 7.86 35,673
11/12/2015 8.24 8.25 8.06 8.12 19,057
11/11/2015 8.36 8.36 8.22 8.28 16,849
11/10/2015 8.42 8.5 8.14 8.33 17,919
11/09/2015 8.43 8.49 8.36 8.41 13,497
11/06/2015 8.49 8.54 8.4 8.48 9,465
11/05/2015 8.55 8.55 8.43 8.45 13,834
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?