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)

4.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 4.570 4.680 4.510 4.630 122,127 +0.00(+0.00%)
May 29, 2025 4.660 4.700 4.525 4.630 76,035 +0.07(+1.54%)
May 28, 2025 4.780 4.860 4.460 4.560 79,392 -0.21(-4.40%)
May 27, 2025 4.530 4.790 4.450 4.770 98,732 +0.31(+6.95%)
May 23, 2025 4.490 4.660 4.335 4.460 74,581 -0.16(-3.46%)
May 22, 2025 4.760 4.880 4.479 4.620 173,043 -0.14(-2.94%)
May 21, 2025 4.685 4.845 4.632 4.760 46,320 +0.03(+0.63%)
May 20, 2025 4.990 5.030 4.680 4.730 103,339 -0.05(-1.05%)
May 19, 2025 4.830 5.000 4.716 4.780 65,238 -0.18(-3.63%)
May 16, 2025 4.710 5.060 4.550 4.960 123,859 +0.24(+5.08%)
May 15, 2025 5.030 5.075 4.640 4.720 105,974 -0.31(-6.16%)
May 14, 2025 4.470 5.100 4.430 5.030 230,109 +0.56(+12.53%)
May 13, 2025 4.390 4.530 4.340 4.470 96,212 +0.10(+2.29%)
May 12, 2025 4.630 4.870 4.320 4.370 166,117 -0.02(-0.57%)
May 09, 2025 4.140 4.668 4.080 4.395 216,300 +0.31(+7.72%)
May 08, 2025 4.700 4.830 4.010 4.080 395,572 -1.22(-23.02%)
May 07, 2025 5.570 5.700 5.270 5.300 78,202 -0.24(-4.33%)
May 06, 2025 5.620 5.650 5.240 5.540 60,805 +0.00(+0.00%)
May 05, 2025 5.590 5.815 5.513 5.540 126,260 -0.05(-0.89%)
May 02, 2025 5.350 5.790 5.290 5.590 82,807 +0.31(+5.87%)
May 01, 2025 5.410 5.770 5.260 5.280 61,138 -0.04(-0.75%)
Apr 30, 2025 5.200 5.320 5.080 5.320 51,808 +0.00(+0.00%)
Apr 29, 2025 5.030 5.450 5.000 5.320 70,446 +0.23(+4.52%)
Apr 28, 2025 5.190 5.468 5.045 5.090 63,413 -0.09(-1.74%)
Apr 25, 2025 5.190 5.800 5.030 5.180 96,935 +0.00(+0.00%)
Apr 24, 2025 4.720 5.230 4.720 5.180 75,139 +0.50(+10.68%)
Apr 23, 2025 4.780 4.980 4.660 4.680 69,530 +0.08(+1.74%)
Apr 22, 2025 4.410 4.710 4.370 4.600 62,609 +0.27(+6.24%)
Apr 21, 2025 4.340 4.520 4.282 4.330 57,347 -0.07(-1.59%)
Apr 17, 2025 4.530 4.679 4.375 4.400 77,290 -0.10(-2.22%)
Apr 16, 2025 4.540 4.759 4.310 4.500 77,814 -0.08(-1.75%)
Apr 15, 2025 4.390 4.580 4.320 4.580 52,735 +0.19(+4.33%)
Apr 14, 2025 4.380 4.460 4.260 4.390 49,828 +0.12(+2.81%)
Apr 11, 2025 4.220 4.300 3.990 4.270 80,521 +0.04(+0.95%)
Apr 10, 2025 4.100 4.260 4.040 4.230 58,185 -0.02(-0.47%)
Apr 09, 2025 3.660 4.280 3.550 4.250 153,016 +0.48(+12.73%)
Apr 08, 2025 4.220 4.370 3.710 3.770 241,523 -0.30(-7.37%)
Apr 07, 2025 3.990 4.460 3.890 4.070 357,747 -0.17(-4.01%)
Apr 04, 2025 4.220 4.322 4.050 4.240 154,506 -0.21(-4.72%)
Apr 03, 2025 4.440 4.520 4.350 4.450 168,612 -0.25(-5.32%)
Apr 02, 2025 4.540 4.860 4.500 4.700 80,653 +0.07(+1.51%)
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 Of Service.