$7.57 +0.05 (%) Firsthand Tech Shs - NASDAQ

May. 4, 2016 | 03:03 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVVC historical data

Date Open High Low Close Volume
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
4/7/20167.487.517.427.465,847
4/6/20167.507.557.497.508,390
4/5/20167.447.457.367.4115,071
4/4/20167.487.547.477.494,333
4/1/20167.457.507.457.5012,940
3/31/20167.447.507.447.507,270
3/30/20167.487.507.457.4915,069
3/29/20167.427.507.427.5014,953
3/28/20167.387.487.387.4430,678
3/24/20167.347.447.317.4124,668
3/23/20167.387.437.357.418,062
3/22/20167.347.447.347.4118,624
3/21/20167.407.487.197.4313,365
3/18/20167.407.407.307.391,181
3/17/20167.377.417.337.4023,355
3/16/20167.247.397.247.3211,161
3/15/20167.317.317.207.2711,533
3/14/20167.227.317.127.2520,999
3/11/20167.357.357.227.3027,647
3/10/20167.277.357.207.3210,540
3/9/20167.227.327.227.328,747
3/8/20167.177.267.137.2415,166
3/7/20167.207.407.207.2314,596
3/4/20167.327.327.137.2627,529
3/3/20167.247.337.247.2611,567
3/2/20167.267.317.217.3119,181
3/1/20167.157.237.127.2318,304
2/29/20167.117.227.057.1519,636
2/26/20167.077.267.077.257,523
2/25/20167.137.267.037.133,185
2/24/20167.127.247.067.195,525
2/23/20167.167.247.167.182,837
2/22/20167.257.257.187.257,818
2/19/20167.277.277.157.226,358
2/18/20167.117.257.047.216,762
2/17/20167.167.257.167.2513,971
2/16/20166.837.196.837.1725,261
2/12/20166.736.906.736.845,605
2/11/20166.716.746.596.747,312
2/10/20166.656.906.656.785,218
2/9/20167.107.106.736.8615,222
2/8/20167.257.266.927.1622,155
2/5/20167.257.417.257.255,537
2/4/20167.367.367.267.278,610
2/3/20167.257.417.107.3633,817
2/2/20166.667.306.667.2378,217
2/1/20166.506.666.456.6636,914
1/29/20166.486.586.476.4718,430
1/28/20166.636.676.456.4856,652
1/27/20166.766.856.586.6514,727
1/26/20166.756.906.666.8413,724
1/25/20166.756.846.756.765,592
1/22/20166.666.906.666.9010,224
1/21/20166.606.706.516.5715,509
1/20/20166.646.646.436.5426,634
1/19/20166.906.906.516.7151,751
1/15/20166.957.036.786.8719,391
1/14/20167.067.167.027.0620,514
1/13/20167.247.246.987.0732,450
1/12/20167.377.667.217.2525,573
1/11/20167.797.797.257.4138,322
1/8/20168.148.147.827.859,192
1/7/20168.258.288.008.0233,232
1/6/20168.588.588.308.3723,085
1/5/20168.378.698.378.6490,578
1/4/20168.078.448.078.3722,290
12/31/20157.778.457.778.1779,625
12/30/20157.657.907.587.8654,089
12/29/20157.507.807.507.7031,044
12/28/20157.217.507.217.5048,127
12/24/20157.007.307.007.2433,959
12/23/20157.007.177.007.0533,992
12/22/20157.037.096.967.0141,060
12/21/20157.107.107.047.0615,568
12/18/20157.107.157.077.0854,123
12/17/20157.107.187.067.1032,899
12/16/20157.117.157.007.1171,839
12/15/20157.217.267.147.1454,814
12/14/20157.327.357.227.2435,021
12/11/20157.477.507.327.3213,701
12/10/20157.397.507.397.5010,039
12/9/20157.417.487.387.4031,748
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center