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)

5.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 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%)
Apr 01, 2025 4.550 4.730 4.522 4.630 57,473 +0.07(+1.54%)
Mar 31, 2025 4.570 4.609 4.455 4.560 104,474 -0.10(-2.15%)
Mar 28, 2025 4.800 4.825 4.610 4.660 101,150 -0.16(-3.32%)
Mar 27, 2025 4.820 4.988 4.620 4.820 78,866 -0.03(-0.62%)
Mar 26, 2025 5.240 5.320 4.820 4.850 91,144 -0.34(-6.55%)
Mar 25, 2025 5.190 5.260 5.120 5.190 148,488 +0.04(+0.78%)
Mar 24, 2025 5.000 5.305 5.000 5.150 102,460 +0.01(+0.19%)
Mar 21, 2025 5.100 5.220 5.080 5.140 133,569 -0.03(-0.58%)
Mar 20, 2025 5.050 5.385 5.050 5.170 80,192 +0.04(+0.78%)
Mar 19, 2025 4.930 5.250 4.930 5.130 126,110 +0.21(+4.27%)
Mar 18, 2025 5.110 5.230 4.900 4.920 242,287 -0.23(-4.47%)
Mar 17, 2025 5.050 5.240 4.935 5.150 176,402 +0.08(+1.58%)
Mar 14, 2025 5.060 5.180 4.960 5.070 221,531 +0.09(+1.81%)
Mar 13, 2025 4.950 5.030 4.770 4.980 268,197 +0.03(+0.61%)
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%)
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.