Firsthand Technology Value Fund, Inc. Historical Stock Prices

SVVC 
$11.6501
*  
0.1699
1.44%
Get SVVC Alerts
*Delayed - data as of Jul. 29, 2015 13:47 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

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

Select the Timeframe:

Results for: 1 Year, From 28-JUL-2014 TO 28-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.
13:47  11.84  11.84  11.6101  11.6501 4,089
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
04/28/2015 15.19 15.3 15.08 15.19 18,925
04/27/2015 15.34 15.468 15.13 15.25 33,540
04/24/2015 15.39 15.47 15.31 15.3368 31,245
04/23/2015 15.24 15.4 15.16 15.3 39,208
04/22/2015 15.18 15.3 15.18 15.2836 23,671
04/21/2015 15.06 15.18 15.06 15.17 27,371
04/20/2015 15.19 15.21 15.02 15.1 36,224
04/17/2015 14.86 15.09 14.86 15.06 10,543
04/16/2015 14.74 15.13 14.74 15 27,217
04/15/2015 14.52 14.94 14.52 14.875 34,268
04/14/2015 14.3 14.47 14.3 14.45 12,123
04/13/2015 14.11 14.47 14.11 14.34 49,966
04/10/2015 14.47 14.47 14.2101 14.36 20,501
04/09/2015 14.37 14.47 14.37 14.42 8,092
04/08/2015 14.3 14.42 14.26 14.37 25,091
04/07/2015 14.39 14.43 14.31 14.36 21,518
04/06/2015 14.31 14.41 14.21 14.34 12,421
04/02/2015 14.18 14.43 14.18 14.39 26,957
04/01/2015 14.31 14.4 14.16 14.24 22,527
03/31/2015 14.27 14.4 14.06 14.34 7,801
03/30/2015 14.22 14.33 14.1 14.31 17,752
03/27/2015 14.05 14.17 14.05 14.14 13,572
03/26/2015 14.06 14.14 13.9295 14.05 26,046
03/25/2015 14.1 14.12 14.06 14.07 36,294
03/24/2015 14.05 14.11 14.0101 14.09 16,994
03/23/2015 13.95 14.11 13.91 14.03 15,744
03/20/2015 14.1 14.13 13.88 13.91 84,818
03/19/2015 14.24 14.28 14.01 14.13 40,172
03/18/2015 14.06 14.38 14.05 14.21 50,593
03/17/2015 14.04 14.15 14 14.14 36,547
03/16/2015 14.27 14.37 13.86 14.14 36,832
03/13/2015 14.14 14.41 14.1 14.15 21,180
03/12/2015 13.95 14.24 13.95 14.23 14,768
03/11/2015 14 14.03 13.9 13.93 40,057
03/10/2015 14.05 14.15 13.92 14.06 28,133
03/09/2015 14.09 14.27 14 14.13 35,970
03/06/2015 14.172 14.28 14.026 14.15 38,917
03/05/2015 14.14 14.19 14.01 14.11 10,387
03/04/2015 14.31 14.34 14.05 14.18 17,000
03/03/2015 14.25 14.41 14.209 14.28 11,194
03/02/2015 14.27 14.37 14 14.34 20,163
02/27/2015 14 14.29 14 14.19 34,227
02/26/2015 13.77 14.13 13.77 14.07 21,963
02/25/2015 13.64 14.09 13.64 13.84 55,293
02/24/2015 13.73 13.74 13.54 13.7 63,101
02/23/2015 13.57 13.735 13.29 13.73 80,029
02/20/2015 13.74 13.74 13.38 13.7 51,975
02/19/2015 14.2803 14.3112 13.67 13.8 69,347
02/18/2015 14.61 14.74 14.25 14.4 42,304
02/17/2015 14.91 14.91 14.41 14.7 34,028
02/13/2015 14.54 14.85 14.54 14.835 29,917
02/12/2015 14.87 14.98 14.37 14.53 54,383
02/11/2015 14.84 14.94 14.84 14.89 32,071
02/10/2015 15.03 15.05 14.81 14.91 28,984
02/09/2015 14.89 15 14.75 14.9 31,439
02/06/2015 15.01 15.1399 14.72 14.82 55,872
02/05/2015 15.2 15.2 14.83 15.01 122,142
02/04/2015 15.4 15.45 14.91 15.14 134,094
02/03/2015 15.87 15.87 15.1575 15.45 119,342
02/02/2015 16.05 16.1199 15.63 15.75 28,384
01/30/2015 15.77 15.98 15.76 15.89 17,629
01/29/2015 15.99 16 15.68 15.95 24,673
01/28/2015 16.07 16.23 15.81 15.87 47,173
01/27/2015 16.5 16.6 15.77 16.05 62,499
01/26/2015 17.32 17.33 16.501 16.57 100,011
01/23/2015 18.2 18.2 17.22 17.38 77,196
01/22/2015 18.32 18.5 17.88 18.4 40,476
01/21/2015 18.5 18.5 18.24 18.25 87,800
01/20/2015 18.6 18.601 18.4 18.48 103,116
01/16/2015 18.41 18.5 18.37 18.49 50,294
01/15/2015 19 19 18.38 18.43 150,182
01/14/2015 18.52 18.67 18.28 18.54 59,929
01/13/2015 18.72 18.77 18.52 18.66 38,913
01/12/2015 18.8 18.8 18.64 18.72 17,775
01/09/2015 18.8 18.8 18.606 18.73 11,756
01/08/2015 18.73 18.85 18.69 18.75 54,489
01/07/2015 18.75 18.8 18.55 18.67 38,929
01/06/2015 18.77 18.77 18.42 18.66 29,835
01/05/2015 18.72 18.85 18.5 18.76 36,960
01/02/2015 18.65 18.8 18.57 18.735 13,311
12/31/2014 18.5 18.65 18.5 18.65 43,978
12/30/2014 18.57 18.65 18.47 18.55 56,492
12/29/2014 18.52 18.62 18.12 18.62 19,433
12/26/2014 18.55 18.68 18.55 18.59 29,604
12/24/2014 18.57 18.7 18.49 18.57 32,833
12/23/2014 18.56 18.65 18.5 18.6 41,405
12/22/2014 18.72 18.89 18.41 18.64 90,616
12/19/2014 18.92 19.04 18.75 18.8 35,245
12/18/2014 19.2 19.2 18.78 18.92 95,265
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
09/16/2014 23.62 24.01 23.62 24.01 43,357
09/15/2014 24.28 24.34 23.59 23.91 73,152
09/12/2014 24.15 24.46 24.15 24.345 46,893
09/11/2014 24 24.38 24 24.08 39,282
09/10/2014 23.79 24.18 23.71 24.06 51,972
09/09/2014 23.48 23.8 23.48 23.65 85,146
09/08/2014 23.25 23.6 23.25 23.52 18,088
09/05/2014 23.25 23.32 23.05 23.27 37,843
09/04/2014 23.1 23.276 23.03 23.15 26,674
09/03/2014 23.08 23.3199 23.06 23.1 47,812
09/02/2014 22.91 23.11 22.9 23.07 37,190
08/29/2014 22.75 22.99 22.71 22.955 31,837
08/28/2014 22.6 22.75 22.6 22.72 30,804
08/27/2014 22.66 22.7499 22.54 22.6 21,937
08/26/2014 22.5 22.735 22.5 22.67 24,217
08/25/2014 22.43 22.6219 22.35 22.54 19,324
08/22/2014 22.37 22.47 22.35 22.47 11,289
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
*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?