Firsthand Technology Value Fund, Inc. Historical Stock Prices

SVVC 
$18.94
*  
unch
unch
Get SVVC Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading SVVC now
Exchange: NASDAQ

Community Rating:
View:    SVVC Pre-Market
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  18.88  19.07  18.85  18.94 72,234
12/17/2014 18.88 19.07 18.85 18.94 72,234
12/16/2014 18.77 19.1899 18.72 18.94 61,435
12/15/2014 19.06 19.21 18.82 18.98 65,701
12/12/2014 18.42 19.5 18.352 19 231,822
12/11/2014 18.45 18.629 18.15 18.45 62,556
12/10/2014 18.31 18.6493 18.27 18.31 74,938
12/09/2014 18.57 18.57 18.05 18.33 35,030
12/08/2014 18.64 18.83 18.47 18.57 74,461
12/05/2014 19.5 19.5 18.41 18.635 130,532
12/04/2014 19.65 19.7 19.42 19.49 567,393
12/03/2014 19.79 19.95 19.41 19.7 96,864
12/02/2014 22.75 22.75 22.52 22.65 120,121
12/01/2014 22.6 22.65 22.37 22.37 63,725
11/28/2014 22.52 22.66 22.5 22.53 24,911
11/26/2014 22.4 22.6 22.4 22.47 59,605
11/25/2014 22.42 22.4999 22.35 22.43 30,596
11/24/2014 22.47 22.74 22.36 22.4 125,328
11/21/2014 22.48 22.54 22.35 22.36 39,279
11/20/2014 22.4 22.51 22.35 22.36 20,881
11/19/2014 22.35 22.5 22.35 22.42 10,345
11/18/2014 22.41 22.49 22.34 22.39 16,588
11/17/2014 22.38 22.5 22.3 22.35 26,643
11/14/2014 22.63 22.654 22.4556 22.5 13,406
11/13/2014 22.72 22.73 22.49 22.59 17,706
11/12/2014 22.45 22.75 22.28 22.69 125,528
11/11/2014 22.31 22.7 22.22 22.62 58,830
11/10/2014 22.29 22.73 22.28 22.37 57,090
11/07/2014 22.19 22.83 22.16 22.54 103,325
11/06/2014 22.16 22.3699 22.16 22.36 36,187
11/05/2014 22.44 22.44 22.16 22.22 17,508
11/04/2014 22.73 22.73 22.27 22.4 15,542
11/03/2014 22.5 22.75 22.23 22.67 52,720
10/31/2014 22.32 22.61 21.82 22.51 129,879
10/30/2014 21.82 22.02 21.82 21.97 14,442
10/29/2014 22.21 22.27 21.76 21.94 81,356
10/28/2014 24.9 25.2601 24.8701 25.22 157,925
10/27/2014 25.08 25.08 24.82 24.93 71,006
10/24/2014 24.91 25.1 24.9 25.03 78,457
10/23/2014 25 25.13 24.94 25 76,081
10/22/2014 25.05 25.23 24.876 24.98 63,999
10/21/2014 24.87 25.05 24.51 24.99 199,185
10/20/2014 25 25 24.05 24.63 171,300
10/17/2014 23.78 24.09 23.78 24.04 21,630
10/16/2014 23.52 23.84 23.31 23.76 20,325
10/15/2014 23.43 23.78 23.29 23.6 62,276
10/14/2014 23.66 23.99 23.38 23.45 10,742
10/13/2014 24.26 24.26 23.43 23.44 29,839
10/10/2014 24.36 24.54 24.12 24.21 89,204
10/09/2014 24.57 24.803 24.15 24.41 85,872
10/08/2014 24.29 24.75 24.25 24.63 30,685
10/07/2014 24.33 24.64 24.24 24.57 32,224
10/06/2014 24.27 24.4425 24.2601 24.35 11,140
10/03/2014 24.13 24.66 24.03 24.45 34,418
10/02/2014 23.86 24.75 23.7105 23.99 103,990
10/01/2014 24 24 23.3801 23.86 96,746
09/30/2014 23.75 24.23 23.75 24.01 25,908
09/29/2014 23.32 23.86 23.29 23.8 17,033
09/26/2014 23.5 23.63 23.5 23.53 74,762
09/25/2014 23.68 23.7 23.39 23.5 27,704
09/24/2014 23.69 23.83 23.6 23.705 76,235
09/23/2014 23.86 23.98 23.51 23.7 69,639
09/22/2014 24.05 24.09 23.77 23.83 40,277
09/19/2014 24.08 24.26 24.03 24.06 46,811
09/18/2014 24.24 24.35 24.02 24.11 23,662
09/17/2014 24.02 24.22 24 24.13 52,762
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?