$24.06 -0.05 (%) Firsthand Tech Shs - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVVC historical data

Date Open High Low Close Volume
9/19/201424.0824.2624.0324.0646,811
9/18/201424.2424.3524.0224.1123,662
9/17/201424.0224.2224.0024.1352,762
9/16/201423.6224.0123.6224.0143,357
9/15/201424.2824.3423.5923.9173,152
9/12/201424.1524.4624.1524.3546,893
9/11/201424.0024.3824.0024.0839,282
9/10/201423.7924.1823.7124.0651,972
9/9/201423.4823.8023.4823.6585,146
9/8/201423.2523.6023.2523.5218,088
9/5/201423.2523.3223.0523.2737,843
9/4/201423.1023.2823.0323.1526,674
9/3/201423.0823.3223.0623.1047,812
9/2/201422.9123.1122.9023.0737,190
8/29/201422.7522.9922.7122.9631,837
8/28/201422.6022.7522.6022.7230,804
8/27/201422.6622.7522.5422.6021,937
8/26/201422.5022.7422.5022.6724,217
8/25/201422.4322.6222.3522.5419,324
8/22/201422.3722.4722.3522.4711,289
8/21/201422.5122.6122.4022.5231,113
8/20/201422.5122.6222.5122.5515,273
8/19/201422.4322.7522.4122.5341,257
8/18/201422.4022.5422.2922.4939,018
8/15/201422.3322.3921.9822.2923,503
8/14/201421.9222.4021.9222.2817,498
8/13/201422.0022.0521.7422.0041,517
8/12/201421.7222.0521.7221.9918,178
8/11/201421.5721.8721.5521.8022,360
8/8/201421.4521.5021.3521.446,965
8/7/201421.4121.5021.1721.3737,286
8/6/201421.2121.4421.1921.3522,341
8/5/201421.2321.4021.2021.2919,207
8/4/201421.3921.4021.1821.3632,539
8/1/201421.4221.4421.1621.3914,344
7/31/201421.6721.6821.3621.3833,184
7/30/201421.5921.8521.5521.7781,132
7/29/201421.1121.2321.0721.0727,558
7/28/201421.1621.2021.0821.1024,325
7/25/201421.1621.1621.0321.0734,449
7/24/201421.1221.2821.0121.18172,919
7/23/201420.7420.9220.7020.8725,963
7/22/201420.8420.8420.7020.7234,258
7/21/201420.4820.7820.4820.7023,518
7/18/201420.5520.5720.2620.5737,424
7/17/201420.7920.8120.4220.4237,028
7/16/201420.7920.8020.6620.7724,425
7/15/201420.9320.9320.6320.7319,448
7/14/201420.8120.9020.7320.8526,045
7/11/201420.5720.8020.5720.7676,881
7/10/201420.6220.7920.5520.6942,524
7/9/201420.6820.8920.6820.8229,775
7/8/201421.0921.0920.6520.7735,873
7/7/201421.2321.2821.0921.1425,814
7/3/201421.7221.7221.1921.2516,300
7/2/201421.6121.8421.4021.4442,659
7/1/201421.3021.6421.3021.5199,730
6/30/201421.0021.3721.0021.2566,532
6/27/201420.8321.0920.7621.091,346,013
6/26/201420.7821.0920.7820.9340,015
6/25/201420.5620.8620.5620.8357,864
6/24/201420.8521.0520.6420.7349,700
6/23/201420.8821.0120.8220.9529,677
6/20/201421.0921.1820.7720.9067,493
6/19/201421.1121.2020.9621.0826,562
6/18/201421.0421.1720.8721.1035,773
6/17/201421.1121.1620.9221.1233,616
6/16/201420.9721.1220.9721.1257,497
6/13/201421.1621.1620.8721.0542,734
6/12/201420.9721.1420.9721.0629,468
6/11/201421.0221.1620.9321.0725,578
6/10/201420.9521.1820.7521.1136,504
6/9/201420.9621.1420.8420.9566,487
6/6/201420.9121.1020.7820.9857,872
6/5/201420.7320.9920.6620.79103,758
6/4/201420.7620.8620.5720.6843,985
6/3/201420.7420.8920.5420.7755,007
6/2/201420.7521.0320.7120.7448,182
5/30/201421.0921.0920.6120.8170,398
5/29/201420.9521.1520.9521.0237,638
5/28/201420.6921.0820.6620.9246,933
5/27/201420.7220.8520.6820.8341,902
5/23/201420.6920.7120.5520.6535,114
5/22/201420.9620.9620.6020.7745,553
5/21/201420.7421.0220.5520.71126,487
5/20/201420.9121.0620.5120.7171,567
5/19/201420.7021.0720.4820.9038,487
5/16/201420.4920.7220.4420.7236,275
5/15/201420.6120.7220.2020.5488,182
5/14/201420.9020.9620.7620.7694,557
5/13/201421.0721.2020.8220.8994,352
5/12/201420.7221.0420.7121.0037,543
5/9/201420.8021.0720.6020.6479,845
5/8/201420.6721.0920.6120.9553,006
5/7/201420.9920.9920.5020.7187,238
5/6/201421.1621.1620.7220.73107,956
5/5/201421.1121.3420.9921.2245,896
5/2/201420.3921.8220.3921.31268,286
5/1/201419.6019.8619.4119.5762,943
4/30/201419.8619.9319.4219.5673,256
  • Showing 1-100 of 861 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center