Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvaco Group, Inc. - Common Stock (NQ: SVCO )

4.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 4.870 5.094 4.780 4.950 185,265 +0.19(+3.99%)
Mar 11, 2025 4.580 4.830 4.575 4.760 107,253 +0.18(+3.93%)
Mar 10, 2025 4.770 4.860 4.500 4.580 325,352 -0.25(-5.18%)
Mar 07, 2025 4.930 5.090 4.560 4.830 317,471 -0.08(-1.63%)
Mar 06, 2025 5.510 5.725 4.800 4.910 653,069 -1.20(-19.64%)
Mar 05, 2025 6.010 6.520 5.890 6.110 203,347 +0.25(+4.27%)
Mar 04, 2025 5.790 5.960 5.750 5.860 119,992 +0.01(+0.17%)
Mar 03, 2025 6.230 6.285 5.820 5.850 151,098 -0.34(-5.49%)
Feb 28, 2025 6.150 6.280 6.010 6.190 149,372 +0.10(+1.64%)
Feb 27, 2025 6.420 6.470 5.970 6.090 284,814 -0.36(-5.58%)
Feb 26, 2025 6.280 6.525 6.280 6.450 94,899 +0.17(+2.71%)
Feb 25, 2025 6.690 6.720 6.250 6.280 142,267 -0.36(-5.42%)
Feb 24, 2025 6.490 6.728 6.290 6.640 272,097 +0.18(+2.79%)
Feb 21, 2025 6.790 6.810 6.300 6.460 278,990 -0.32(-4.72%)
Feb 20, 2025 6.870 7.045 6.740 6.780 251,908 -0.11(-1.60%)
Feb 19, 2025 7.010 7.175 6.845 6.890 105,983 -0.15(-2.13%)
Feb 18, 2025 6.990 7.200 6.800 7.040 210,377 +0.08(+1.15%)
Feb 14, 2025 7.120 7.300 6.930 6.960 146,529 -0.15(-2.11%)
Feb 13, 2025 7.090 7.190 6.940 7.110 99,299 +0.05(+0.71%)
Feb 12, 2025 7.060 7.315 6.960 7.060 187,146 -0.11(-1.53%)
Feb 11, 2025 7.600 7.625 7.150 7.170 208,196 -0.45(-5.91%)
Feb 10, 2025 7.710 7.797 7.520 7.620 112,356 -0.04(-0.52%)
Feb 07, 2025 8.200 8.200 7.640 7.660 141,883 -0.55(-6.70%)
Feb 06, 2025 8.450 8.650 8.200 8.210 133,598 -0.22(-2.61%)
Feb 05, 2025 8.270 8.480 8.270 8.430 133,246 +0.13(+1.57%)
Feb 04, 2025 8.520 8.650 8.220 8.300 119,420 -0.20(-2.35%)
Feb 03, 2025 8.370 8.610 8.310 8.500 93,339 -0.15(-1.73%)
Jan 31, 2025 8.630 8.903 8.490 8.650 100,573 +0.07(+0.82%)
Jan 30, 2025 8.600 8.875 8.450 8.580 91,022 +0.14(+1.66%)
Jan 29, 2025 8.310 8.470 8.110 8.440 117,928 +0.14(+1.69%)
Jan 28, 2025 8.770 8.770 7.950 8.300 174,492 -0.18(-2.12%)
Jan 27, 2025 9.400 9.600 8.350 8.480 266,600 -1.32(-13.47%)
Jan 24, 2025 9.930 9.930 8.880 9.800 406,045 +0.14(+1.45%)
Jan 23, 2025 8.310 9.714 8.265 9.660 886,634 +1.29(+15.41%)
Jan 22, 2025 8.420 8.540 8.050 8.370 217,630 -0.01(-0.12%)
Jan 21, 2025 8.270 8.400 8.132 8.380 59,860 +0.17(+2.07%)
Jan 17, 2025 8.270 8.480 8.130 8.210 85,750 +0.10(+1.23%)
Jan 16, 2025 8.230 8.400 8.040 8.110 81,699 -0.11(-1.34%)
Jan 15, 2025 8.350 8.510 8.200 8.220 117,362 +0.21(+2.62%)
Jan 14, 2025 7.680 8.690 7.680 8.010 148,478 +0.51(+6.80%)
Jan 13, 2025 7.360 7.710 7.355 7.500 91,662 +0.00(+0.00%)
Jan 10, 2025 7.770 7.870 7.270 7.500 109,892 -0.36(-4.58%)
Jan 08, 2025 8.220 8.425 7.860 7.860 94,388 -0.56(-6.65%)
Jan 07, 2025 8.530 8.760 8.360 8.420 119,556 -0.11(-1.29%)
Jan 06, 2025 8.500 8.730 8.437 8.530 131,599 +0.01(+0.12%)
Jan 03, 2025 8.270 8.660 8.220 8.520 140,519 +0.33(+4.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.