$14.63 -0.09 (%) Firsthand Tech Shs - NASDAQ

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVVC historical data

Date Open High Low Close Volume
5/22/201514.6914.7314.6014.6331,521
5/21/201514.6314.8314.6014.7226,579
5/20/201514.5614.8414.5614.6913,371
5/19/201514.8514.9114.7214.7923,544
5/18/201514.8514.9914.8514.9016,361
5/15/201514.8814.9614.8514.9115,921
5/14/201514.8815.0214.8614.9114,921
5/13/201514.9014.9014.8514.897,185
5/12/201514.8415.0014.8414.877,301
5/11/201514.8615.0514.8614.918,286
5/8/201514.8314.9914.8314.8656,996
5/7/201514.9314.9914.7414.7518,304
5/6/201514.9115.0214.6814.8310,463
5/5/201515.0715.0714.8714.9218,191
5/4/201515.0115.0514.9715.0313,323
5/1/201514.9815.1414.9615.0935,674
4/30/201514.8115.0214.8014.8816,072
4/29/201515.1915.2214.8615.0121,438
4/28/201515.1915.3015.0815.1918,925
4/27/201515.3415.4715.1315.2533,540
4/24/201515.3915.4715.3115.3431,245
4/23/201515.2415.4015.1615.3039,208
4/22/201515.1815.3015.1815.2823,671
4/21/201515.0615.1815.0615.1727,371
4/20/201515.1915.2115.0215.1036,224
4/17/201514.8615.0914.8615.0610,543
4/16/201514.7415.1314.7415.0027,217
4/15/201514.5214.9414.5214.8834,268
4/14/201514.3014.4714.3014.4512,123
4/13/201514.1114.4714.1114.3449,966
4/10/201514.4714.4714.2114.3620,501
4/9/201514.3714.4714.3714.428,092
4/8/201514.3014.4214.2614.3725,091
4/7/201514.3914.4314.3114.3621,518
4/6/201514.3114.4114.2114.3412,421
4/2/201514.1814.4314.1814.3926,957
4/1/201514.3114.4014.1614.2422,527
3/31/201514.2714.4014.0614.347,801
3/30/201514.2214.3314.1014.3117,752
3/27/201514.0514.1714.0514.1413,572
3/26/201514.0614.1413.9314.0526,046
3/25/201514.1014.1214.0614.0736,294
3/24/201514.0514.1114.0114.0916,994
3/23/201513.9514.1113.9114.0315,744
3/20/201514.1014.1313.8813.9184,818
3/19/201514.2414.2814.0114.1340,172
3/18/201514.0614.3814.0514.2150,593
3/17/201514.0414.1514.0014.1436,547
3/16/201514.2714.3713.8614.1436,832
3/13/201514.1414.4114.1014.1521,180
3/12/201513.9514.2413.9514.2314,768
3/11/201514.0014.0313.9013.9340,057
3/10/201514.0514.1513.9214.0628,133
3/9/201514.0914.2714.0014.1335,970
3/6/201514.1714.2814.0314.1538,917
3/5/201514.1414.1914.0114.1110,387
3/4/201514.3114.3414.0514.1817,000
3/3/201514.2514.4114.2114.2811,194
3/2/201514.2714.3714.0014.3420,163
2/27/201514.0014.2914.0014.1934,227
2/26/201513.7714.1313.7714.0721,963
2/25/201513.6414.0913.6413.8455,293
2/24/201513.7313.7413.5413.7063,101
2/23/201513.5713.7413.2913.7380,029
2/20/201513.7413.7413.3813.7051,975
2/19/201514.2814.3113.6713.8069,347
2/18/201514.6114.7414.2514.4042,304
2/17/201514.9114.9114.4114.7034,028
2/13/201514.5414.8514.5414.8429,917
2/12/201514.8714.9814.3714.5354,383
2/11/201514.8414.9414.8414.8932,071
2/10/201515.0315.0514.8114.9128,984
2/9/201514.8915.0014.7514.9031,439
2/6/201515.0115.1414.7214.8255,872
2/5/201515.2015.2014.8315.01122,142
2/4/201515.4015.4514.9115.14134,094
2/3/201515.8715.8715.1615.45119,342
2/2/201516.0516.1215.6315.7528,384
1/30/201515.7715.9815.7615.8917,629
1/29/201515.9916.0015.6815.9524,673
1/28/201516.0716.2315.8115.8747,173
1/27/201516.5016.6015.7716.0562,499
1/26/201517.3217.3316.5016.57100,011
1/23/201518.2018.2017.2217.3877,196
1/22/201518.3218.5017.8818.4040,476
1/21/201518.5018.5018.2418.2587,800
1/20/201518.6018.6018.4018.48103,116
1/16/201518.4118.5018.3718.4950,294
1/15/201519.0019.0018.3818.43150,182
1/14/201518.5218.6718.2818.5461,429
1/13/201518.7218.7718.5218.6638,913
1/12/201518.8018.8018.6418.7217,775
1/9/201518.8018.8018.6118.7311,756
1/8/201518.7318.8518.6918.7554,489
1/7/201518.7518.8018.5518.6738,929
1/6/201518.7718.7718.4218.6629,835
1/5/201518.7218.8518.5018.7636,960
1/2/201518.6518.8018.5718.7413,311
12/31/201418.5018.6518.5018.6543,978
12/30/201418.5718.6518.4718.5556,892
  • Showing 1-100 of 1,030 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center