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 )

7.810 -0.080 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 7.890 8.030 7.780 7.810 197,700 -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%)
Oct 01, 2024 14.24 14.42 13.36 13.41 633,398 -0.89(-6.22%)
Sep 30, 2024 15.13 15.28 14.29 14.30 598,090 -0.79(-5.24%)
Sep 27, 2024 15.50 15.80 15.08 15.09 346,058 -0.38(-2.46%)
Sep 26, 2024 15.27 15.49 15.04 15.47 288,263 +0.42(+2.79%)
Sep 25, 2024 15.03 15.31 14.75 15.05 434,297 -0.10(-0.66%)
Sep 24, 2024 15.48 15.60 15.06 15.15 295,667 +0.00(+0.00%)
Sep 23, 2024 15.09 15.45 14.91 15.15 320,301 +0.19(+1.27%)
Sep 20, 2024 15.55 15.87 14.94 14.96 1,674,821 -0.67(-4.29%)
Sep 19, 2024 15.40 15.94 15.25 15.63 553,667 +0.62(+4.13%)
Sep 18, 2024 14.95 15.35 14.84 15.01 619,166 +0.08(+0.54%)
Sep 17, 2024 15.00 15.40 14.90 14.93 671,812 -0.06(-0.40%)
Sep 16, 2024 14.87 15.28 14.64 14.99 791,213 +0.17(+1.15%)
Sep 13, 2024 14.81 15.24 14.71 14.82 750,350 +0.02(+0.14%)
Sep 12, 2024 14.91 15.16 14.69 14.80 511,967 -0.17(-1.14%)
Sep 11, 2024 14.26 15.14 14.06 14.97 951,011 +0.69(+4.83%)
Sep 10, 2024 14.25 14.93 14.21 14.28 589,714 -0.04(-0.28%)
Sep 09, 2024 14.18 14.60 13.99 14.32 387,354 +0.14(+0.99%)
Sep 06, 2024 14.51 14.84 14.06 14.18 600,966 -0.24(-1.66%)
Sep 05, 2024 14.55 14.88 14.17 14.42 241,459 -0.07(-0.48%)
Sep 04, 2024 14.65 14.85 14.21 14.49 427,420 -0.23(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.