$18.76 -0.16 (%) Firsthand Tech Shs - NASDAQ

Dec. 19, 2014 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVVC historical data

Date Open High Low Close Volume
12/18/201419.2019.2018.7818.9295,265
12/17/201418.8819.0718.8518.9472,234
12/16/201418.7719.1918.7218.9461,435
12/15/201419.0619.2118.8218.9865,701
12/12/201418.4219.5018.3519.00231,822
12/11/201418.4518.6318.1518.4562,556
12/10/201418.3118.6518.2718.3174,938
12/9/201418.5718.5718.0518.3335,030
12/8/201418.6418.8318.4718.5774,461
12/5/201419.5019.5018.4118.64130,532
12/4/201419.6519.7019.4219.49567,393
12/3/201419.7919.9519.4119.7096,864
12/2/201422.7522.7522.5222.65120,121
12/1/201422.6022.6522.3722.3763,725
11/28/201422.5222.6622.5022.5324,911
11/26/201422.4022.6022.4022.4759,605
11/25/201422.4222.5022.3522.4330,596
11/24/201422.4722.7422.3622.40125,328
11/21/201422.4822.5422.3522.3639,279
11/20/201422.4022.5122.3522.3620,881
11/19/201422.3522.5022.3522.4210,345
11/18/201422.4122.4922.3422.3916,588
11/17/201422.3822.5022.3022.3526,643
11/14/201422.6322.6522.4622.5013,406
11/13/201422.7222.7322.4922.5917,706
11/12/201422.4522.7522.2822.69125,528
11/11/201422.3122.7022.2222.6258,830
11/10/201422.2922.7322.2822.3757,090
11/7/201422.1922.8322.1622.54103,325
11/6/201422.1622.3722.1622.3636,187
11/5/201422.4422.4422.1622.2217,508
11/4/201422.7322.7322.2722.4015,542
11/3/201422.5022.7522.2322.6752,720
10/31/201422.3222.6121.8222.51129,879
10/30/201421.8222.0221.8221.9714,442
10/29/201422.2122.2721.7621.9481,856
10/28/201424.9025.2624.8725.22157,925
10/27/201425.0825.0824.8224.9371,006
10/24/201424.9125.1024.9025.0378,457
10/23/201425.0025.1324.9425.0076,081
10/22/201425.0525.2324.8824.9863,999
10/21/201424.8725.0524.5124.99199,685
10/20/201425.0025.0024.0524.63171,300
10/17/201423.7824.0923.7824.0421,630
10/16/201423.5223.8423.3123.7620,325
10/15/201423.4323.7823.2923.6062,276
10/14/201423.6623.9923.3823.4510,742
10/13/201424.2624.2623.4323.4429,839
10/10/201424.3624.5424.1224.2189,204
10/9/201424.5724.8024.1524.4185,872
10/8/201424.2924.7524.2524.6330,685
10/7/201424.3324.6424.2424.5732,224
10/6/201424.2724.4424.2624.3511,140
10/3/201424.1324.6624.0324.4534,418
10/2/201423.8624.7523.7123.99103,990
10/1/201424.0024.0023.3823.8696,746
9/30/201423.7524.2323.7524.0125,908
9/29/201423.3223.8623.2923.8017,033
9/26/201423.5023.6323.5023.5374,762
9/25/201423.6823.7023.3923.5027,704
9/24/201423.6923.8323.6023.7176,235
9/23/201423.8623.9823.5123.7069,639
9/22/201424.0524.0923.7723.8340,277
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
  • Showing 1-100 of 924 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center