$6.84 +0.10 (%) Firsthand Tech Shs - NASDAQ

Feb. 12, 2016 | 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
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
12/8/20157.427.507.407.4327,762
12/7/20157.507.647.447.5010,231
12/4/20157.527.617.457.5531,974
12/3/20157.647.677.477.5583,990
12/2/20157.637.687.557.6541,637
12/1/20157.737.747.607.6470,198
11/30/20157.697.787.697.7432,351
11/27/20157.727.737.697.731,498
11/25/20157.817.817.687.7043,572
11/24/20157.807.847.607.8020,200
11/23/20157.987.997.807.8033,360
11/20/20158.008.127.937.936,338
11/19/20158.258.257.927.9710,978
11/18/20157.938.097.937.9417,311
11/17/20157.968.087.887.9550,938
11/16/20157.948.027.857.9510,676
11/13/20158.128.137.857.8635,673
11/12/20158.248.258.068.1219,057
11/11/20158.368.368.228.2816,849
11/10/20158.428.508.148.3317,919
11/9/20158.438.498.368.4113,497
11/6/20158.498.548.408.489,465
11/5/20158.558.558.438.4513,834
11/4/20158.498.608.368.6031,530
11/3/20158.438.508.418.4411,754
11/2/20158.378.578.378.446,536
10/30/20158.438.458.388.3815,257
10/29/20158.368.538.368.4414,373
10/28/20158.318.428.318.3713,050
10/27/20158.358.468.278.3216,111
10/26/20158.458.598.368.3618,999
10/23/20158.588.598.478.5024,378
10/22/20158.508.558.418.479,876
10/21/20158.478.488.388.4039,829
10/20/20158.428.508.408.4220,634
10/19/20158.408.548.408.439,206
10/16/20158.438.598.428.4519,232
10/15/20158.418.438.338.3753,275
10/14/20158.428.508.308.3635,654
10/13/20158.418.688.418.4217,118
10/12/20158.628.728.468.4617,653
10/9/20158.438.668.438.5568,714
10/8/20158.458.528.428.4531,636
10/7/20158.498.508.398.4215,254
10/6/20158.688.688.378.4113,195
10/5/20158.528.618.398.4529,573
10/2/20158.378.498.368.4320,616
10/1/20158.518.718.398.3916,946
9/30/20158.668.668.468.5119,372
9/29/20158.598.728.518.5214,116
9/28/20158.758.858.588.6039,554
9/25/20158.888.988.768.8135,635
9/24/20158.959.148.698.7760,763
9/23/20159.349.419.019.1312,175
9/22/20159.339.559.229.325,969
  • Showing 1-100 of 1,212 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center