Firsthand Technology Value Fd, Inc. (NQ: SVVC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2021 | 6.100 | 6.177 | 5.760 | 5.940 | 25,438 | -0.16(-2.62%) |
| May 27, 2021 | 6.080 | 6.130 | 6.050 | 6.100 | 6,549 | +0.02(+0.33%) |
| May 26, 2021 | 6.180 | 6.180 | 6.070 | 6.080 | 36,299 | -0.22(-3.49%) |
| May 25, 2021 | 6.310 | 6.310 | 6.240 | 6.300 | 21,691 | +0.01(+0.16%) |
| May 24, 2021 | 6.240 | 6.310 | 6.240 | 6.290 | 14,818 | +0.03(+0.48%) |
| May 21, 2021 | 6.280 | 6.280 | 6.210 | 6.260 | 3,527 | +0.03(+0.48%) |
| May 20, 2021 | 6.150 | 6.270 | 6.120 | 6.230 | 21,574 | +0.13(+2.13%) |
| May 19, 2021 | 6.150 | 6.150 | 6.030 | 6.100 | 14,572 | -0.06(-0.97%) |
| May 18, 2021 | 6.130 | 6.180 | 6.050 | 6.160 | 6,599 | +0.11(+1.82%) |
| May 17, 2021 | 6.020 | 6.166 | 5.990 | 6.050 | 18,979 | -0.02(-0.33%) |
| May 14, 2021 | 6.121 | 6.160 | 6.050 | 6.070 | 13,889 | +0.02(+0.33%) |
| May 13, 2021 | 6.090 | 6.150 | 5.880 | 6.050 | 13,873 | -0.01(-0.17%) |
| May 12, 2021 | 6.110 | 6.190 | 6.040 | 6.060 | 8,567 | -0.08(-1.30%) |
| May 11, 2021 | 6.270 | 6.300 | 6.060 | 6.140 | 46,606 | -0.25(-3.91%) |
| May 10, 2021 | 6.590 | 6.600 | 6.350 | 6.390 | 31,258 | -0.14(-2.14%) |
| May 07, 2021 | 6.550 | 6.670 | 6.290 | 6.530 | 20,357 | +0.05(+0.77%) |
| May 06, 2021 | 6.650 | 6.690 | 6.429 | 6.480 | 22,043 | -0.21(-3.14%) |
| May 05, 2021 | 6.500 | 6.780 | 6.420 | 6.690 | 79,954 | +0.28(+4.37%) |
| May 04, 2021 | 6.270 | 6.410 | 6.200 | 6.410 | 40,120 | +0.14(+2.23%) |
| May 03, 2021 | 6.370 | 6.370 | 6.240 | 6.270 | 13,510 | -0.13(-2.03%) |
| Apr 30, 2021 | 6.350 | 6.400 | 6.300 | 6.400 | 32,300 | +0.05(+0.79%) |
| Apr 29, 2021 | 6.300 | 6.350 | 6.160 | 6.350 | 26,624 | +0.10(+1.60%) |
| Apr 28, 2021 | 6.200 | 6.250 | 6.195 | 6.250 | 7,773 | +0.01(+0.16%) |
| Apr 27, 2021 | 6.230 | 6.250 | 6.100 | 6.240 | 29,234 | +0.02(+0.32%) |
| Apr 26, 2021 | 6.190 | 6.240 | 6.090 | 6.220 | 5,182 | -0.01(-0.16%) |
| Apr 23, 2021 | 6.250 | 6.320 | 6.210 | 6.230 | 5,900 | -0.03(-0.48%) |
| Apr 22, 2021 | 6.280 | 6.400 | 6.190 | 6.260 | 82,160 | +0.12(+1.95%) |
| Apr 21, 2021 | 6.000 | 6.181 | 6.000 | 6.140 | 23,269 | +0.10(+1.66%) |
| Apr 20, 2021 | 6.200 | 6.260 | 5.950 | 6.040 | 102,702 | -0.25(-3.97%) |
| Apr 19, 2021 | 6.320 | 6.350 | 6.111 | 6.290 | 24,423 | +0.01(+0.16%) |
| Apr 16, 2021 | 6.290 | 6.400 | 6.210 | 6.280 | 24,800 | -0.06(-0.95%) |
| Apr 15, 2021 | 6.360 | 6.370 | 6.050 | 6.340 | 73,714 | -0.03(-0.47%) |
| Apr 14, 2021 | 6.450 | 6.450 | 6.080 | 6.370 | 88,223 | +0.12(+1.92%) |
| Apr 13, 2021 | 6.250 | 6.370 | 6.000 | 6.250 | 109,159 | +0.22(+3.65%) |
| Apr 12, 2021 | 5.940 | 6.050 | 5.860 | 6.030 | 25,146 | +0.17(+2.90%) |
| Apr 09, 2021 | 5.870 | 5.970 | 5.860 | 5.860 | 29,200 | +0.05(+0.86%) |
| Apr 08, 2021 | 5.770 | 6.032 | 5.770 | 5.810 | 36,648 | +0.03(+0.52%) |
| Apr 07, 2021 | 5.675 | 5.794 | 5.630 | 5.780 | 42,799 | +0.10(+1.76%) |
| Apr 06, 2021 | 5.500 | 5.705 | 5.500 | 5.680 | 19,907 | +0.18(+3.27%) |
| Apr 05, 2021 | 5.480 | 5.550 | 5.480 | 5.500 | 14,894 | -0.02(-0.36%) |
| Apr 01, 2021 | 5.550 | 5.640 | 5.430 | 5.520 | 7,300 | +0.16(+2.99%) |
| Mar 31, 2021 | 5.350 | 5.530 | 5.350 | 5.360 | 29,153 | +0.00(+0.00%) |
| Mar 30, 2021 | 5.430 | 5.460 | 5.295 | 5.360 | 12,884 | -0.13(-2.37%) |
| Mar 29, 2021 | 5.460 | 5.700 | 5.310 | 5.490 | 20,574 | +0.09(+1.67%) |
| Mar 26, 2021 | 5.300 | 5.440 | 5.220 | 5.400 | 18,400 | +0.10(+1.89%) |
| Mar 25, 2021 | 5.520 | 5.540 | 5.220 | 5.300 | 42,438 | -0.26(-4.68%) |
| Mar 24, 2021 | 5.730 | 5.730 | 5.430 | 5.560 | 25,974 | -0.12(-2.11%) |
| Mar 23, 2021 | 5.860 | 5.860 | 5.500 | 5.680 | 27,295 | -0.15(-2.57%) |
| Mar 22, 2021 | 5.740 | 5.830 | 5.730 | 5.830 | 14,910 | +0.04(+0.69%) |
| Mar 19, 2021 | 5.740 | 5.790 | 5.590 | 5.790 | 27,700 | +0.09(+1.58%) |
| Mar 18, 2021 | 5.760 | 5.760 | 5.650 | 5.700 | 9,828 | -0.07(-1.21%) |
| Mar 17, 2021 | 5.780 | 5.970 | 5.670 | 5.770 | 22,059 | -0.04(-0.60%) |
| Mar 16, 2021 | 5.930 | 5.960 | 5.770 | 5.805 | 6,967 | -0.03(-0.43%) |
| Mar 15, 2021 | 5.900 | 5.900 | 5.775 | 5.830 | 2,725 | +0.08(+1.39%) |
| Mar 12, 2021 | 5.810 | 5.900 | 5.670 | 5.750 | 32,600 | -0.17(-2.87%) |
| Mar 11, 2021 | 5.920 | 6.000 | 5.820 | 5.920 | 10,747 | +0.01(+0.17%) |
| Mar 10, 2021 | 5.989 | 6.000 | 5.860 | 5.910 | 4,902 | +0.01(+0.17%) |
| Mar 09, 2021 | 5.990 | 6.000 | 5.900 | 5.900 | 7,880 | +0.12(+2.08%) |
| Mar 08, 2021 | 5.930 | 5.974 | 5.780 | 5.780 | 8,737 | -0.10(-1.70%) |
| Mar 05, 2021 | 6.050 | 6.080 | 5.700 | 5.880 | 43,900 | -0.15(-2.49%) |
| Mar 04, 2021 | 6.450 | 6.750 | 5.920 | 6.030 | 52,010 | -0.47(-7.23%) |
| Mar 03, 2021 | 6.630 | 6.640 | 6.400 | 6.500 | 9,303 | -0.14(-2.11%) |
| Mar 02, 2021 | 6.700 | 6.700 | 6.500 | 6.640 | 28,401 | -0.01(-0.15%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- What you can do to try to stay safe when a tornado hits, and also well beforehand
- G7 officials make progress but no final deal on money for Ukraine from frozen Russian assets
- What's open and closed on Memorial Day
- Uvalde families sue Meta and Call of Duty maker on second anniversary of school attack
- Adult day services provide stimulation for older Americans, and respite for full-time caregivers
- Older Americans often don't prepare for long-term care, from costs to location to emotional toll
- Lawsuit filed in the case of dancer with a peanut allergy who died after eating mislabeled cookie
- Bird flu virus detected in beef from an ill dairy cow, but USDA says meat remains safe
- Tennessee, Delaware to become first states to offer free diapers for Medicaid families
- UAW files objection to Mercedes vote, accuses company of intimidating workers
Most Read
- Ramstad: Cutting out I-94 seems fantastical, especially in slow-to-grow St. Paul • Business
- As Timberwolves battle for NBA crown, off-court dispute simmers over team's ownership • Business
- Embroiled in lawsuits from wildfires, Xcel faces tradeoffs of safety vs. cost • Business
- Breaking a grammar rule can help emphasize a point or establish your writing style • Business
- Ex-Honeywell engineer's invention could power EVs. Could it be weaponized, too? • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.