$6.97 +0.01 (%) Firsthand Tech Shs - NASDAQ

Aug. 30, 2016 | 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
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
7/13/20167.487.487.407.4318,966
7/12/20167.467.467.407.457,654
7/11/20167.417.417.357.395,957
7/8/20167.407.467.317.4242,857
7/7/20167.397.477.367.4134,938
7/6/20167.327.387.317.351,410
7/5/20167.417.417.297.3014,163
7/1/20167.437.457.417.4418,087
6/30/20167.277.457.277.451,934
6/29/20167.317.497.297.364,226
6/28/20167.367.407.267.3210,207
6/27/20167.247.377.247.245,233
6/24/20167.397.397.357.3819,814
6/23/20167.527.527.477.5012,270
6/22/20167.517.557.497.5310,913
6/21/20167.507.547.467.517,181
6/20/20167.517.587.517.5210,463
6/17/20167.487.537.467.519,242
6/16/20167.467.517.467.4812,109
6/15/20167.497.517.477.488,634
6/14/20167.547.547.477.486,295
6/13/20167.467.557.467.5217,310
6/10/20167.487.587.477.494,256
6/9/20167.507.597.477.5438,318
6/8/20167.467.517.467.5024,697
6/7/20167.507.537.497.5021,320
6/6/20167.457.527.457.4915,856
6/3/20167.447.627.427.4827,771
6/2/20167.487.507.467.4919,544
6/1/20167.427.477.427.435,669
5/31/20167.497.537.387.4015,552
5/27/20167.477.537.457.477,702
5/26/20167.427.507.427.466,262
5/25/20167.437.517.427.4213,331
5/24/20167.457.477.417.4611,302
5/23/20167.407.507.407.4212,000
5/20/20167.457.457.297.4516,678
5/19/20167.357.437.317.436,414
5/18/20167.477.477.367.3811,343
5/17/20167.367.467.357.4211,203
5/16/20167.407.537.407.4017,517
5/13/20167.577.587.417.4113,806
5/12/20167.437.467.367.399,814
5/11/20167.377.487.267.3735,640
5/10/20167.407.427.367.3816,708
5/9/20167.467.507.407.4313,979
5/6/20167.417.597.387.4425,861
5/5/20167.557.597.517.5112,810
5/4/20167.577.627.577.5712,506
5/3/20167.577.577.527.5213,018
5/2/20167.617.657.607.6117,427
4/29/20167.707.887.637.6532,844
4/28/20167.607.657.607.6036,851
4/27/20167.557.657.517.5867,037
4/26/20167.447.507.407.408,681
4/25/20167.577.587.387.387,217
4/22/20167.377.587.377.5521,513
4/21/20167.307.447.257.3532,064
4/20/20167.357.407.307.325,687
4/19/20167.427.427.277.3514,628
4/18/20167.407.407.347.345,411
4/15/20167.347.447.317.3627,313
4/14/20167.337.337.277.3114,419
4/13/20167.457.457.277.3514,358
4/12/20167.427.487.367.4519,798
4/11/20167.447.537.447.443,914
4/8/20167.497.507.387.4821,576
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center