Quantcast

Firsthand Technology Value Fund, Inc. Common Stock Historical Stock Prices

SVVC 
$9.8492
*  
0.4592
4.89%
Get SVVC Alerts
*Delayed - data as of Jun. 18, 2019 13:50 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

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.
13:50 9.44 9.8682 9.44 9.8492 2,347
06/17/2019 9.56 9.56 9.39 9.39 15,638
06/14/2019 9.95 9.95 9.51 9.67 9,337
06/13/2019 10.05 10.1799 9.93 9.95 6,025
06/12/2019 10.3658 10.3658 9.9 10.12 16,713
06/11/2019 10.18 10.4055 9.89 10.2405 15,809
06/10/2019 10.32 10.385 10.14 10.14 14,086
06/07/2019 10.58 10.7 10.34 10.43 10,145
06/06/2019 10.42 10.5573 10.345 10.54 8,849
06/05/2019 10.145 10.55 10.05 10.54 24,296
06/04/2019 9.87 10.17 9.73 10.12 6,674
06/03/2019 9.81 10.15 9.7 10.15 11,516
05/31/2019 10.052 10.052 9.67 9.9 24,614
05/30/2019 10.34 10.34 10.07 10.11 26,891
05/29/2019 10.58 10.6483 10.12 10.205 15,927
05/28/2019 10.45 10.58 10.427 10.58 3,751
05/24/2019 10.337 10.54 10.29 10.4 21,357
05/23/2019 10.1 10.3546 10.03 10.04 13,476
05/22/2019 10.271 10.47 10.06 10.15 19,436
05/21/2019 10.359 10.36 10.251 10.33 13,986
05/20/2019 10.33 10.33 10.16 10.16 8,829
05/17/2019 10.7689 10.7689 10.3 10.33 17,572
05/16/2019 10.5528 10.6302 10.35 10.45 22,771
05/15/2019 10.7 10.7472 10.5 10.52 7,527
05/14/2019 10.65 10.75 10.52 10.6 14,930
05/13/2019 10.873 10.88 10.68 10.68 15,428
05/10/2019 10.85 11.0099 10.82 10.96 7,110
05/09/2019 11.0917 11.0917 10.9 10.9 8,181
05/08/2019 11.288 11.3 10.83 10.95 30,129
05/07/2019 11.22 11.3035 11.08 11.09 10,534
05/06/2019 11.33 11.393 11.15 11.2201 12,751
05/03/2019 11.653 11.75 11.35 11.36 14,415
05/02/2019 11.76 11.84 11.21 11.21 31,556
05/01/2019 11.9022 11.9022 11.62 11.75 8,647
04/30/2019 11.69 11.7321 11.41 11.615 32,417
04/29/2019 11.89 11.9222 11.76 11.77 13,012
04/26/2019 11.91 12.035 11.875 11.93 6,311
04/25/2019 11.9597 11.9843 11.9 11.9425 4,333
04/24/2019 11.9739 12.0199 11.95 11.95 4,660
04/23/2019 12.07 12.2 11.9071 12.02 3,373
04/22/2019 11.98 12.3186 11.9 12.16 16,401
04/18/2019 12.005 12.005 11.8201 11.94 9,962
04/17/2019 12.921 12.93 11.8001 12 32,737
04/16/2019 12.08 12.13 11.8 11.95 32,174
04/15/2019 12.39 12.43 12.06 12.075 13,528
04/12/2019 12.25 12.5469 12.1564 12.446 10,976
04/11/2019 12.16 12.361 12.1 12.24 18,156
04/10/2019 12.37 12.37 12.17 12.2 11,810
04/09/2019 12.16 12.73 12.16 12.56 10,954
04/08/2019 12.57 12.6001 12.14 12.2 24,276
04/05/2019 12.814 12.89 12.54 12.65 10,757
04/04/2019 12.56 12.77 12.5075 12.77 12,929
04/03/2019 13.06 13.1 12.6152 12.63 36,885
04/02/2019 13.021 13.1099 12.94 13.1099 6,753
04/01/2019 13.34 13.34 13.09 13.18 20,289
03/29/2019 13.25 13.3325 13.09 13.27 17,557
03/28/2019 13.07 13.36 13.026 13.21 36,219
03/27/2019 13 13.05 12.45 12.9329 49,450
03/26/2019 13.38 13.38 12.96 13.05 19,169
03/25/2019 13.38 13.44 13.08 13.29 11,764
03/22/2019 13.423 13.7245 13.25 13.38 33,103
03/21/2019 13.39 13.5 13.39 13.42 13,543
03/20/2019 13.527 13.55 13.41 13.48 9,870
03/19/2019 13.45 13.6 13.32 13.5 11,955
03/18/2019 13.39 13.65 13.3421 13.35 8,213
*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?



Smart Portfolio