$8.06 -0.00 (%) Firsthand Tech Shs - NASDAQ

Dec. 2, 2016 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVVC historical data

Date Open High Low Close Volume
12/2/20168.048.098.008.0615,347
12/1/20168.068.218.048.0614,358
11/30/20168.248.328.048.1560,886
11/29/20168.138.368.018.2926,966
11/28/20168.048.458.048.2443,117
11/25/20168.278.287.978.1726,769
11/23/20167.908.297.908.2335,896
11/22/20167.918.017.917.958,870
11/21/20168.058.057.827.9533,331
11/18/20168.008.047.778.0470,939
11/17/20167.988.147.988.0360,928
11/16/20167.797.977.797.9777,658
11/15/20167.727.887.727.8616,926
11/14/20167.687.807.687.778,332
11/11/20167.707.777.707.7318,120
11/10/20167.717.817.717.7614,303
11/9/20167.647.837.647.7411,980
11/8/20167.697.807.697.807,450
11/7/20167.777.797.727.7311,243
11/4/20167.727.767.727.746,017
11/3/20167.767.797.757.796,436
11/2/20167.827.847.757.8131,804
11/1/20167.777.857.647.8415,918
10/31/20167.687.857.687.823,235
10/28/20167.867.867.677.7833,643
10/27/20167.837.957.827.867,379
10/26/20167.887.887.827.829,303
10/25/20167.997.997.867.895,490
10/24/20167.927.927.857.862,879
10/21/20167.857.997.857.987,601
10/20/20167.827.907.827.894,595
10/19/20167.828.007.827.8811,042
10/18/20167.868.117.847.8728,148
10/17/20167.848.027.777.9135,797
10/14/20168.088.087.787.8961,199
10/13/20168.158.158.028.099,953
10/12/20168.138.258.088.2011,802
10/11/20168.258.258.208.2422,097
10/10/20168.358.358.238.2814,637
10/7/20168.198.318.188.3020,622
10/6/20168.318.508.258.3267,742
10/5/20167.958.607.868.38101,589
10/4/20168.038.197.968.0245,072
10/3/20167.938.187.658.12196,818
9/30/20167.227.947.227.85169,558
9/29/20167.257.297.187.238,124
9/28/20167.277.287.237.235,054
9/27/20167.287.297.247.2910,374
9/26/20167.267.267.037.1619,493
9/23/20167.167.287.157.2318,350
9/22/20167.197.347.147.2020,992
9/21/20167.177.287.137.203,503
9/20/20167.237.237.177.171,731
9/19/20167.177.197.097.0910,128
9/16/20167.187.267.167.1616,500
9/15/20167.217.267.047.253,792
9/14/20167.127.347.127.1718,829
9/13/20166.867.176.857.0917,545
9/12/20166.416.996.416.9344,833
9/9/20166.936.966.866.8819,569
9/8/20166.987.006.926.937,919
9/7/20166.956.986.916.9514,530
9/6/20166.967.026.966.9722,478
9/2/20167.017.036.887.0027,147
9/1/20167.107.106.947.014,837
8/31/20166.927.076.926.987,169
8/30/20166.997.066.946.9718,939
8/29/20167.007.076.956.9612,499
8/26/20167.047.087.007.0119,315
8/25/20167.107.177.007.0225,702
8/24/20167.117.167.107.1011,921
8/23/20167.147.197.117.1314,091
8/22/20167.117.247.117.1717,118
8/19/20167.167.237.147.1711,837
8/18/20167.217.297.187.1916,707
8/17/20167.167.297.167.237,515
8/16/20167.157.257.157.1820,217
8/15/20167.307.307.207.2047,819
8/12/20167.457.457.247.2535,847
8/11/20167.247.297.247.2514,569
8/10/20167.247.307.247.246,681
8/9/20167.257.297.247.2616,637
8/8/20167.317.357.267.2726,165
8/5/20167.347.357.327.357,139
8/4/20167.377.377.307.338,190
8/3/20167.377.377.307.3317,522
8/2/20167.387.427.347.3914,832
8/1/20167.337.397.337.377,981
7/29/20167.337.427.337.357,658
7/28/20167.337.407.337.358,407
7/27/20167.337.417.317.364,846
7/26/20167.377.447.277.3633,605
7/25/20167.387.447.387.3910,525
7/22/20167.387.447.387.4218,467
7/21/20167.437.457.377.4335,314
7/20/20167.417.507.417.4434,609
7/19/20167.477.487.437.438,219
7/18/20167.437.487.407.4210,030
7/15/20167.427.577.407.4624,622
7/14/20167.457.457.427.436,346
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center