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 )

7.870 +0.130 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 7.610 8.250 7.610 7.870 268,513 +0.17(+2.21%)
Dec 19, 2024 8.350 8.460 7.600 7.700 200,604 -0.41(-5.06%)
Dec 18, 2024 8.920 9.070 8.110 8.110 225,283 -0.68(-7.74%)
Dec 17, 2024 8.590 8.830 8.550 8.790 125,999 +0.23(+2.69%)
Dec 16, 2024 8.280 8.640 8.194 8.560 139,066 +0.29(+3.51%)
Dec 13, 2024 8.370 8.490 8.140 8.270 134,411 -0.06(-0.72%)
Dec 12, 2024 8.320 8.470 8.120 8.330 150,854 -0.11(-1.30%)
Dec 11, 2024 8.320 8.600 8.270 8.440 114,376 +0.17(+2.06%)
Dec 10, 2024 8.400 8.540 8.250 8.270 124,370 -0.17(-2.01%)
Dec 09, 2024 8.460 8.600 8.360 8.440 130,937 +0.10(+1.20%)
Dec 06, 2024 8.190 8.390 8.080 8.340 180,653 +0.28(+3.47%)
Dec 05, 2024 8.560 8.780 8.010 8.060 292,265 -0.44(-5.18%)
Dec 04, 2024 9.020 9.220 8.480 8.500 376,133 -0.53(-5.87%)
Dec 03, 2024 8.530 9.050 8.525 9.030 491,352 +0.50(+5.86%)
Dec 02, 2024 8.240 8.540 8.189 8.530 251,374 +0.28(+3.39%)
Nov 29, 2024 7.850 8.325 7.850 8.250 146,316 +0.44(+5.63%)
Nov 27, 2024 7.890 8.030 7.780 7.810 198,835 -0.08(-1.01%)
Nov 26, 2024 8.000 8.440 7.890 7.890 403,116 -0.07(-0.88%)
Nov 25, 2024 7.870 8.310 7.870 7.960 563,824 +0.21(+2.71%)
Nov 22, 2024 7.590 7.970 7.560 7.750 238,248 +0.21(+2.79%)
Nov 21, 2024 7.600 7.710 7.465 7.540 195,033 +0.04(+0.53%)
Nov 20, 2024 7.580 7.710 7.340 7.500 244,195 -0.03(-0.40%)
Nov 19, 2024 7.260 7.590 7.220 7.530 289,334 +0.19(+2.59%)
Nov 18, 2024 7.390 7.480 7.171 7.340 241,914 -0.05(-0.68%)
Nov 15, 2024 7.540 7.610 7.160 7.390 409,386 -0.25(-3.27%)
Nov 14, 2024 7.560 7.840 7.180 7.640 327,354 +0.08(+1.06%)
Nov 13, 2024 6.850 7.690 6.820 7.560 716,959 +0.63(+9.09%)
Nov 12, 2024 7.050 7.060 6.704 6.930 236,845 -0.13(-1.84%)
Nov 11, 2024 6.830 7.130 6.690 7.060 277,810 +0.31(+4.59%)
Nov 08, 2024 6.910 6.922 6.630 6.750 251,219 -0.21(-3.02%)
Nov 07, 2024 6.800 7.185 6.760 6.960 390,763 +0.16(+2.35%)
Nov 06, 2024 6.580 6.885 6.520 6.800 471,942 +0.33(+5.10%)
Nov 05, 2024 6.290 6.480 6.190 6.470 238,439 +0.11(+1.73%)
Nov 04, 2024 6.270 6.630 6.210 6.360 244,481 +0.09(+1.44%)
Nov 01, 2024 6.280 6.380 6.210 6.270 242,169 +0.02(+0.32%)
Oct 31, 2024 6.600 6.610 6.250 6.250 258,806 -0.33(-5.02%)
Oct 30, 2024 6.800 6.825 6.560 6.580 262,829 -0.25(-3.66%)
Oct 29, 2024 6.600 6.900 6.515 6.830 440,778 +0.23(+3.48%)
Oct 28, 2024 6.650 6.690 6.460 6.600 263,737 -0.04(-0.60%)
Oct 25, 2024 6.490 6.740 6.490 6.640 469,460 +0.15(+2.31%)
Oct 24, 2024 6.450 6.770 6.415 6.490 460,992 +0.08(+1.25%)
Oct 23, 2024 6.400 6.465 6.140 6.410 703,027 -0.03(-0.47%)
Oct 22, 2024 6.420 6.624 6.250 6.440 870,884 -0.04(-0.62%)
Oct 21, 2024 6.810 6.850 6.380 6.480 790,144 -0.41(-5.95%)
Oct 18, 2024 7.210 7.350 6.790 6.890 847,474 -0.28(-3.91%)
Oct 17, 2024 7.510 7.700 7.110 7.170 1,519,757 -0.28(-3.76%)
Oct 16, 2024 10.13 10.31 7.340 7.450 4,418,768 -3.61(-32.64%)
Oct 15, 2024 12.07 12.14 10.90 11.06 627,508 -1.06(-8.75%)
Oct 14, 2024 12.31 12.53 12.00 12.12 178,037 -0.18(-1.46%)
Oct 11, 2024 11.92 12.37 11.92 12.30 353,075 +0.37(+3.10%)
Oct 10, 2024 11.90 12.13 11.79 11.93 573,629 -0.06(-0.50%)
Oct 09, 2024 12.01 12.37 11.95 11.99 611,806 +0.00(+0.00%)
Oct 08, 2024 11.76 12.23 11.73 11.99 601,067 +0.17(+1.44%)
Oct 07, 2024 11.61 12.21 11.61 11.82 689,335 +0.10(+0.85%)
Oct 04, 2024 12.26 12.27 11.64 11.72 162,812 -0.36(-2.98%)
Oct 03, 2024 12.60 12.64 11.97 12.08 350,120 -0.63(-4.96%)
Oct 02, 2024 13.30 13.45 12.65 12.71 266,133 -0.70(-5.22%)
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.