$12.97 +0.04 (%) Firsthand Tech Shs - NASDAQ

Jul. 2, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVVC historical data

Date Open High Low Close Volume
7/2/201512.9213.1512.9212.973,575
7/1/201512.9112.9912.9112.939,553
6/30/201512.9412.9412.8512.9016,556
6/29/201513.1813.2112.8512.9121,997
6/26/201513.2213.4113.1813.1826,947
6/24/201513.1113.3413.1113.274,401
6/23/201513.2213.2413.1313.179,959
6/22/201513.2413.3813.2413.3325,052
6/19/201513.5513.5813.2113.2724,309
6/18/201513.7913.8113.6213.6215,270
6/17/201513.9114.0013.7213.8012,677
6/16/201513.8514.0013.8513.985,792
6/15/201514.0014.0113.7513.9311,090
6/12/201514.2014.2814.0014.0024,843
6/11/201514.1514.2414.0714.1417,297
6/10/201514.0814.2514.0514.0718,630
6/9/201514.2314.2414.0514.0710,454
6/8/201514.2314.2314.1114.156,105
6/5/201514.2414.2914.0814.2111,912
6/4/201514.2314.2714.0914.1052,865
6/3/201514.3514.4114.2614.2921,858
6/2/201514.4214.4514.2214.3515,938
6/1/201514.4914.4914.3514.3614,513
5/29/201514.3414.4814.2514.4819,146
5/28/201514.3914.4314.3514.379,890
5/27/201514.2814.4714.2814.4729,508
5/26/201514.6014.6314.3214.3822,978
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
  • Showing 1-100 of 1,057 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!