Firsthand Technology Value Fund, Inc. Historical Stock Prices

SVVC 
$11.92
*  
0.10
0.85%
Get SVVC Alerts
*Delayed - data as of Jul. 29, 2015  -  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 29-APR-2015 TO 29-JUL-2015

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  11.84  11.96  11.6101  11.92 8,110
07/29/2015 11.84 11.96 11.6101 11.92 8,110
07/28/2015 11.6 11.99 11.55 11.82 18,993
07/27/2015 11.75 11.75 11.62 11.62 16,796
07/24/2015 12.01 12.1 11.78 11.78 14,985
07/23/2015 12.17 12.2 11.74 11.96 56,539
07/22/2015 12.23 12.3601 12.1787 12.21 11,985
07/21/2015 12.57 12.67 12.285 12.3 37,539
07/20/2015 12.92 13.04 12.55 12.66 23,717
07/17/2015 12.91 13 12.7124 12.95 22,140
07/16/2015 12.86 12.91 12.82 12.85 18,027
07/15/2015 12.86 12.9508 12.815 12.82 9,053
07/14/2015 12.775 12.9 12.7001 12.82 7,728
07/13/2015 12.75 12.8899 12.7 12.71 8,818
07/10/2015 12.59 12.9399 12.59 12.77 9,645
07/09/2015 12.51 12.64 12.485 12.5116 5,003
07/08/2015 12.5 12.6 12.44 12.45 13,061
07/07/2015 12.61 12.63 12.42 12.62 29,895
07/06/2015 12.88 12.9899 12.65 12.76 26,869
07/02/2015 12.9244 13.15 12.9244 12.9699 3,575
07/01/2015 12.91 12.99 12.91 12.93 9,553
06/30/2015 12.94 12.94 12.85 12.9 16,556
06/29/2015 13.18 13.21 12.85 12.91 21,997
06/26/2015 13.22 13.4099 13.18 13.18 26,947
06/25/2015 13.3 13.35 13.17 13.17 6,910
06/24/2015 13.11 13.338 13.11 13.27 4,401
06/23/2015 13.22 13.241 13.1301 13.17 9,959
06/22/2015 13.24 13.38 13.24 13.33 25,052
06/19/2015 13.55 13.5843 13.21 13.27 24,309
06/18/2015 13.79 13.8098 13.62 13.62 15,270
06/17/2015 13.91 14 13.72 13.8 12,677
06/16/2015 13.85 14 13.85 13.98 5,792
06/15/2015 14 14.01 13.7501 13.93 11,090
06/12/2015 14.2 14.275 14 14 24,843
06/11/2015 14.15 14.24 14.07 14.14 17,297
06/10/2015 14.08 14.25 14.05 14.07 18,630
06/09/2015 14.225 14.24 14.05 14.07 10,454
06/08/2015 14.23 14.23 14.11 14.15 6,105
06/05/2015 14.236 14.29 14.08 14.21 11,912
06/04/2015 14.23 14.27 14.09 14.1 52,865
06/03/2015 14.35 14.41 14.26 14.29 21,858
06/02/2015 14.42 14.45 14.2201 14.35 15,938
06/01/2015 14.49 14.49 14.35 14.3601 14,513
05/29/2015 14.34 14.48 14.25 14.48 19,146
05/28/2015 14.39 14.43 14.346 14.37 9,890
05/27/2015 14.28 14.47 14.28 14.47 29,508
05/26/2015 14.6 14.626 14.32 14.38 22,978
05/22/2015 14.69 14.73 14.6 14.63 31,521
05/21/2015 14.63 14.8299 14.6 14.72 26,579
05/20/2015 14.56 14.836 14.56 14.69 13,371
05/19/2015 14.85 14.91 14.72 14.79 23,544
05/18/2015 14.85 14.99 14.85 14.9 16,361
05/15/2015 14.88 14.9599 14.8501 14.91 15,921
05/14/2015 14.88 15.02 14.86 14.91 14,921
05/13/2015 14.9 14.9 14.85 14.89 7,185
05/12/2015 14.84 15 14.84 14.87 7,301
05/11/2015 14.86 15.05 14.86 14.91 8,286
05/08/2015 14.83 14.99 14.83 14.86 56,996
05/07/2015 14.93 14.988 14.74 14.75 18,304
05/06/2015 14.91 15.02 14.68 14.83 10,463
05/05/2015 15.07 15.07 14.8703 14.92 18,191
05/04/2015 15.01 15.05 14.966 15.025 13,323
05/01/2015 14.98 15.14 14.96 15.09 35,674
04/30/2015 14.81 15.02 14.8 14.88 16,072
04/29/2015 15.19 15.22 14.86 15.01 21,438
*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?