$15.06 +0.06 (%) Firsthand Tech Shs - NASDAQ

Apr. 17, 2015 | 03:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVVC historical data

Date Open High Low Close Volume
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
12/29/201418.5218.6218.1218.6219,477
12/26/201418.5518.6818.5518.5929,604
12/24/201418.5718.7018.4918.5732,833
12/23/201418.5618.6518.5018.6041,405
12/22/201418.7218.8918.4118.6490,616
12/19/201418.9219.0418.7518.8035,245
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
  • Showing 1-100 of 1,004 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center