Firsthand Technology Value Fund, Inc. Historical Stock Prices

SVVC 
$20.428
*  
0.398
 negative 
1.99%
Get SVVC Alerts
*Delayed - data as of Apr. 21, 2014 9:46 ET 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
9:46  20.15  20.428  20.15  20.428 966
04/17/2014 20.12 20.23 19.76 20.03 51,872
04/16/2014 20.54 20.54 20.02 20.09 75,920
04/15/2014 20.42 20.5 19.4521 20.37 80,400
04/14/2014 20.6 20.7 20.12 20.43 94,064
04/11/2014 20.44 20.799 20.32 20.35 110,952
04/10/2014 20.89 21.32 20.61 20.65 128,882
04/09/2014 21.2 21.29 20.93 21.2 49,770
04/08/2014 20.72 21.55 20.72 21.05 81,519
04/07/2014 21.31 21.31 20.5 20.76 130,529
04/04/2014 21.55 21.78 21.27 21.46 180,429
04/03/2014 21.46 21.69 21.4 21.5 112,496
04/02/2014 21.73 21.9 21.4 21.55 130,223
04/01/2014 21.29 21.8 21.102 21.63 76,597
03/31/2014 21.008 21.648 21 21.35 81,694
03/28/2014 21.34 21.689 20.74 21.06 61,265
03/27/2014 21.41 21.63 21.07 21.37 25,331
03/26/2014 22.37 22.61 21.39 21.44 53,975
03/25/2014 22.36 22.69 22.04 22.3 66,792
03/24/2014 22.89 22.93 22.12 22.18 74,064
03/21/2014 23.06 23.39 22.5 22.97 104,256
03/20/2014 23.34 23.728 22.88 22.97 53,899
03/19/2014 23.29 23.94 23.07 23.42 62,006
03/18/2014 23.47 23.7 23.1601 23.34 56,443
03/17/2014 23.65 23.65 23.25 23.52 72,945
03/14/2014 23.44 23.68 23.04 23.46 26,825
03/13/2014 24.1 24.29 23.56 23.59 50,211
03/12/2014 24.17 24.36 23.6279 24.11 42,432
03/11/2014 24.07 24.45 23.4375 24.41 96,282
03/10/2014 24 24.24 23.511 23.96 74,591
03/07/2014 24.04 24.2 23.77 24.06 40,139
03/06/2014 23.53 24.04 23.47 24 61,689
03/05/2014 23.63 23.72 23.02 23.55 105,835
03/04/2014 23.5 23.94 23.3699 23.73 65,595
03/03/2014 23.7 23.7 23.26 23.37 10,388
02/28/2014 24.02 24.05 23.7701 23.89 18,360
02/27/2014 23.67 24.09 23.272 23.93 18,440
02/26/2014 23.5 23.85 23.282 23.85 18,564
02/25/2014 24.01 24.01 23.304 23.6 17,869
02/24/2014 24.1 24.15 23.81 23.98 38,419
02/21/2014 23.9 24.12 23.81 23.99 41,691
02/20/2014 23.8 24.15 23.641 23.8 55,453
02/19/2014 23.82 23.99 23.6101 23.66 25,015
02/18/2014 23.6 23.97 23.42 23.97 48,015
02/14/2014 23.69 23.69 23.23 23.65 38,168
02/13/2014 22.778 23.7 22.778 23.69 32,966
02/12/2014 23.05 23.25 22.85 23 33,958
02/11/2014 22.96 23.1999 22.7723 23.07 25,177
02/10/2014 23.23 23.7481 22.73 23.03 58,058
02/07/2014 22.73 23.21 22.73 23.14 39,002
02/06/2014 23.62 23.67 22.62 22.74 67,784
02/05/2014 23.94 23.95 23.41 23.76 33,249
02/04/2014 23.8 24.2 23.68 24.03 61,627
02/03/2014 24.08 24.2 23.35 23.63 69,717
01/31/2014 23.75 24.15 23.341 23.96 68,197
01/30/2014 23.76 24.3 23.66 24.19 140,503
01/29/2014 22.8 23.73 22.77 23.26 100,296
01/28/2014 22.99 23.382 22.87 22.95 106,151
01/27/2014 23.6 23.6 22.5 22.96 58,808
01/24/2014 23.55 23.56 23.31 23.48 67,720
01/23/2014 23.52 23.72 23.5 23.57 30,211
01/22/2014 23.86 23.97 23.65 23.71 25,487
01/21/2014 24.07 24.07 23.825 23.92 39,589
01/17/2014 24.05 24.12 23.86 23.97 46,363
01/16/2014 23.98 24.3 23.76 24.05 78,386
01/15/2014 23.74 24 23.724 23.95 109,049
01/14/2014 23.83 23.9 23.5 23.76 63,468
01/13/2014 23.48 24 23.35 23.66 166,301
01/10/2014 23.36 23.74 23.3 23.62 131,267
01/09/2014 23.42 23.5 23.1101 23.45 96,339
01/08/2014 23.49 23.7 23.224 23.51 25,579
01/07/2014 23.55 23.73 23.5 23.58 33,554
01/06/2014 23.67 23.67 23.35 23.55 59,093
01/03/2014 23.42 23.682 23.4 23.63 51,600
01/02/2014 23.13 23.46 22.85 23.41 38,167
12/31/2013 22.81 23.23 22.81 23.17 50,423
12/30/2013 23.57 23.57 22.71 22.88 70,074
12/27/2013 24 24 23.5601 23.69 85,432
12/26/2013 24.26 24.5 23.72 24.2 94,086
12/24/2013 23.53 24.25 23.325 24.25 55,588
12/23/2013 23.1 23.55 22.82 23.54 65,967
12/20/2013 22.75 23.04 22.3001 23 104,329
12/19/2013 22.51 22.75 22.5 22.71 55,341
12/18/2013 22.5 22.7 22.2925 22.66 62,964
12/17/2013 22.33 22.6 22.1801 22.52 55,104
12/16/2013 22.23 22.46 22.23 22.4 45,912
12/13/2013 22.45 22.5912 22.18 22.48 43,906
12/12/2013 22.2 22.49 22.1601 22.34 31,832
12/11/2013 21.82 22.2799 21.82 22.12 46,255
12/10/2013 22.18 22.316 21.91 22.16 78,890
12/09/2013 21.67 22.19 21.5001 22.05 50,387
12/06/2013 21.94 21.94 21.51 21.76 40,249
12/05/2013 21.66 21.93 21.45 21.82 40,135
12/04/2013 21.4 21.67 21.26 21.63 48,164
12/03/2013 21.29 21.5 21.17 21.46 35,819
12/02/2013 21.15 21.46 21.15 21.43 66,320
11/29/2013 21.4 21.4 21.05 21.15 19,771
11/27/2013 21.07 21.35 21.05 21.29 41,847
11/26/2013 21.52 21.71 20.8 21.15 107,505
11/25/2013 22.02 22.02 21.41 21.56 68,182
11/22/2013 22.2 22.2 21.801 22.16 88,331
11/21/2013 22.08 22.22 21.91 22.2 45,955
11/20/2013 21.79 22.06 21.6201 21.98 46,362
11/19/2013 21.42 21.79 21.3201 21.71 68,564
11/18/2013 21.62 21.74 21.1509 21.64 100,927
11/15/2013 21.74 21.87 21.6038 21.75 64,039
11/14/2013 21.74 21.899 21.6 21.81 69,847
11/13/2013 21.12 21.84 21.0301 21.84 53,928
11/12/2013 21.55 21.76 21.12 21.36 154,812
11/11/2013 21.95 22.22 21.64 21.7 120,883
11/08/2013 22.32 22.94 22.2999 22.44 136,207
11/07/2013 23.7 23.9 21.721 22.3 625,382
11/06/2013 24.95 24.95 23.0414 23.79 253,470
11/05/2013 24.81 25 24.4 24.67 106,565
11/04/2013 24.31 25 24.1101 24.67 159,777
11/01/2013 23.35 24 23.35 23.97 55,837
10/31/2013 24 24 23.1095 23.31 105,175
10/30/2013 24.74 24.74 24.04 24.13 39,542
10/29/2013 23.99 24.94 23.51 24.66 104,391
10/28/2013 24.7 24.8 23.36 23.88 146,662
10/25/2013 25.45 25.45 24.3401 24.64 177,553
10/24/2013 25.75 26 25.6 25.61 29,111
10/23/2013 25.7 25.99 25.5501 25.7 28,595
10/22/2013 26.2 26.42 25.6 25.71 72,077
10/21/2013 25.92 26.33 25.85 26.16 105,194
10/18/2013 25.57 25.87 25.4 25.76 139,362
10/17/2013 25.13 25.5 25.0124 25.27 86,803
10/16/2013 24.94 25.1913 24.7459 25 71,813
10/15/2013 25 25.22 24.65 24.69 58,304
10/14/2013 24.81 24.9991 24.51 24.89 39,724
10/11/2013 24.74 25.046 24.4048 24.93 107,145
10/10/2013 24.51 24.78 24.4 24.74 91,628
10/09/2013 25.36 25.36 24.15 24.16 130,192
10/08/2013 25.46 25.74 25 25.14 135,408
10/07/2013 24.6 25.4829 24.6 25.17 175,136
10/04/2013 25.11 25.2 24.51 24.77 184,566
10/03/2013 24.65 24.7895 24.5 24.59 80,775
10/02/2013 24.47 24.625 24.26 24.54 55,181
10/01/2013 24.5 24.65 24.3 24.44 46,519
09/30/2013 24.44 24.7 24.2039 24.48 58,490
09/27/2013 24.55 24.78 24.34 24.38 37,725
09/26/2013 24.72 24.8799 24.6 24.62 62,739
09/25/2013 24.82 24.9899 24.45 24.5 117,767
09/24/2013 24.18 24.4499 24.0072 24.33 57,116
09/23/2013 24.1 24.3 23.9 24.22 58,851
09/20/2013 24.08 24.44 23.9 23.97 97,042
09/19/2013 24.5 24.5 23.95 24.08 39,396
09/18/2013 24.41 24.46 23.66 24.35 69,841
09/17/2013 24.49 24.67 24.3 24.39 76,845
09/16/2013 24.78 24.9892 24.27 24.34 93,262
09/13/2013 24.85 24.85 23.93 24.39 570,035
09/12/2013 23.11 23.5 22.91 22.91 52,800
09/11/2013 23.46 23.46 22.93 23.2 37,302
09/10/2013 23.74 23.74 23.3001 23.46 21,376
09/09/2013 23.5 23.608 23.41 23.51 38,591
09/06/2013 23.43 23.76 23.31 23.38 37,561
09/05/2013 23.28 23.48 23.16 23.32 21,337
09/04/2013 22.9 23.5 22.9 23.28 28,453
09/03/2013 22.75 23.575 22.75 22.86 35,149
08/30/2013 23.11 23.3 22.28 22.64 28,814
08/29/2013 22.77 23.36 22.77 23.16 48,300
08/28/2013 23.33 23.5 22.78 22.79 74,644
08/27/2013 24.17 24.25 23.1 23.4 80,638
08/26/2013 24.24 24.59 24.07 24.24 58,065
08/23/2013 23.5 24.4 23.5 24.07 164,955
08/22/2013 22.48 24 22.36 23.4 128,197
08/21/2013 21.91 22.4999 21.521 22.18 46,516
08/20/2013 21.79 21.93 21.5 21.69 29,744
08/19/2013 21.64 21.9 21.35 21.38 36,618
08/16/2013 21.51 21.99 21.39 21.64 35,941
08/15/2013 21.99 21.99 21.39 21.56 35,329
08/14/2013 22.5 22.7799 21.95 22.07 72,447
08/13/2013 22.72 22.899 22.4 22.57 35,893
08/12/2013 22.68 22.9 22.42 22.58 43,278
08/09/2013 22.91 22.91 22.141 22.49 61,734
08/08/2013 21.68 22.6 21.412 22.58 103,700
08/07/2013 21.93 22.4 21.3 21.39 121,456
08/06/2013 21.69 22.04 21.2933 21.95 51,856
08/05/2013 21.21 21.78 21.01 21.65 65,342
08/02/2013 21.31 21.58 21 21.38 64,978
08/01/2013 21.63 21.65 21.11 21.41 51,224
07/31/2013 21.13 21.63 20.93 21.42 57,837
07/30/2013 20.76 21.25 20.55 21.16 46,995
07/29/2013 20.84 20.86 20.5 20.66 43,978
07/26/2013 21.09 21.09 20.7 20.97 56,609
07/25/2013 20.94 21.23 20.68 20.85 112,363
07/24/2013 20.3 20.3 20.11 20.19 67,623
07/23/2013 20.23 20.3 20.02 20.3 12,459
07/22/2013 20.25 20.3999 20 20.3 43,529
07/19/2013 20.35 20.48 20.2 20.42 20,396
07/18/2013 20.55 20.73 20.25 20.45 25,070
07/17/2013 20.6 20.68 20.4 20.66 13,911
07/16/2013 20.56 20.69 20.31 20.58 20,511
07/15/2013 20.37 20.63 20.25 20.61 27,300
07/12/2013 20.42 20.5 20.24 20.42 10,510
07/11/2013 20.34 20.5 20.2577 20.44 10,846
07/10/2013 20.29 20.4 20.02 20.3 16,596
07/09/2013 20.456 20.49 20.15 20.41 19,366
07/08/2013 20.23 20.5 20.01 20.45 14,968
07/05/2013 20.34 20.34 20.02 20.26 13,616
07/03/2013 20.29 20.3 20.0101 20.24 10,003
07/02/2013 20.29 20.46 20.04 20.27 13,226
07/01/2013 19.8 20.36 19.66 20.36 35,338
06/28/2013 19.71 19.86 19.45 19.86 103,073
06/27/2013 19.5 19.65 19.4 19.62 23,827
06/26/2013 19.525 19.6 19.45 19.45 16,235
06/25/2013 19.62 19.62 19.4 19.47 20,841
06/24/2013 19.48 19.6 19.47 19.5 22,954
06/21/2013 19.75 19.8 19.5 19.79 36,515
06/20/2013 20 20.04 19.6 19.66 45,379
06/19/2013 20.05 20.15 20 20 28,615
06/18/2013 20 20.15 20 20.12 15,357
06/17/2013 20.1 20.2 20.02 20.19 25,186
06/14/2013 20.02 20.09 19.95 20 20,088
06/13/2013 20.05 20.0999 19.9501 20.04 17,611
06/12/2013 20.05 20.06 19.86 19.98 33,894
06/11/2013 20.11 20.15 19.75 19.9 88,990
06/10/2013 19.89 20.13 19.834 20.12 49,804
06/07/2013 19.86 19.8999 19.8 19.86 30,483
06/06/2013 19.86 19.87 19.65 19.84 27,369
06/05/2013 19.95 20.062 19.8 19.84 15,594
06/04/2013 19.89 20.052 19.7401 19.95 72,764
06/03/2013 19.7 19.9 19.6 19.81 125,060
05/31/2013 19.7 19.8299 19.45 19.6 33,284
05/30/2013 19.5 19.8 19.4 19.8 45,318
05/29/2013 19.38 19.6499 19.18 19.57 42,341
05/28/2013 19.2 19.57 19.19 19.37 39,057
05/24/2013 18.93 19.25 18.93 19.1 12,809
05/23/2013 18.85 19.1999 18.79 19.05 47,180
05/22/2013 19.16 19.49 18.9 19.02 77,233
05/21/2013 19.25 19.5 19.0101 19.26 60,618
05/20/2013 18.64 19.458 18.64 19.24 115,524
05/17/2013 18.61 18.8099 18.61 18.72 35,570
05/16/2013 18.66 18.839 18.6 18.63 58,925
05/15/2013 18.65 18.84 18.59 18.63 21,158
05/14/2013 18.74 18.7959 18.65 18.75 69,718
05/13/2013 18.86 18.9 18.597 18.64 104,998
05/10/2013 18.69 18.9 18.5261 18.74 31,872
05/09/2013 18.9 18.9 18.62 18.64 31,165
05/08/2013 18.75 18.86 18.58 18.86 33,889
05/07/2013 18.67 18.8899 18.51 18.82 29,689
05/06/2013 18.78 18.8734 18.68 18.8 10,577
05/03/2013 18.71 18.9 18.65 18.85 28,320
05/02/2013 18.512 18.68 18.51 18.63 25,897
05/01/2013 18.55 18.5699 18.41 18.41 43,692
04/30/2013 18.46 18.6199 18.46 18.6 14,112
04/29/2013 18.52 18.71 18.5 18.54 30,552
04/26/2013 18.55 18.55 18.44 18.53 12,340
04/25/2013 18.53 18.58 18.53 18.55 13,181
04/24/2013 18.53 18.6 18.52 18.55 19,388
04/23/2013 18.61 18.6461 18.4301 18.59 29,562
04/22/2013 18.53 18.6 18.39 18.57 24,435
04/19/2013 18.51 18.74 18.51 18.59 16,420
04/18/2013 18.59 18.7799 18.5 18.53 33,164
04/17/2013 18.65 18.77 18.57 18.63 67,155
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 your brokers before you trade


Want to trade FX?