Firsthand Technology Value Fund, Inc. Historical Stock Prices

SVVC 
$22.45
*  
0.07
0.31%
Get SVVC Alerts
*Delayed - data as of Aug. 22, 2014 14:35 ET  -  Find a broker to begin trading SVVC now
Exchange: NASDAQ

Community Rating:
View:    SVVC Real Time
 
 
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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
14:35  22.51  22.46  22.35  22.45 9,695
08/21/2014 22.51 22.608 22.4 22.52 31,113
08/20/2014 22.51 22.622 22.51 22.55 15,273
08/19/2014 22.43 22.75 22.41 22.53 41,257
08/18/2014 22.4 22.54 22.29 22.49 39,018
08/15/2014 22.33 22.39 21.98 22.29 23,503
08/14/2014 21.92 22.4025 21.92 22.28 17,498
08/13/2014 22 22.05 21.74 22 41,517
08/12/2014 21.72 22.05 21.72 21.99 18,178
08/11/2014 21.57 21.87 21.55 21.8 22,360
08/08/2014 21.45 21.5 21.35 21.44 6,965
08/07/2014 21.409 21.5 21.173 21.37 37,286
08/06/2014 21.21 21.44 21.19 21.35 22,341
08/05/2014 21.23 21.4 21.2 21.29 19,207
08/04/2014 21.39 21.4 21.182 21.36 32,539
08/01/2014 21.42 21.44 21.16 21.39 14,344
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
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?