Skip to main content

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

6.930 -0.130 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.