Skip to main content

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

19.28 +0.37 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 18.82 19.52 18.71 19.28 233,139 +0.37(+1.96%)
Jul 18, 2024 19.56 19.73 18.78 18.91 280,033 -0.44(-2.27%)
Jul 17, 2024 19.37 19.80 19.16 19.35 311,578 -0.18(-0.92%)
Jul 16, 2024 19.05 19.77 18.98 19.53 268,443 +0.77(+4.10%)
Jul 15, 2024 18.70 19.29 18.34 18.76 135,102 +0.05(+0.27%)
Jul 12, 2024 19.25 19.46 18.71 18.71 200,356 -0.35(-1.84%)
Jul 11, 2024 19.19 19.94 18.92 19.06 589,061 -0.12(-0.63%)
Jul 10, 2024 19.14 19.69 19.08 19.18 171,849 +0.09(+0.47%)
Jul 09, 2024 19.51 19.69 19.09 19.09 153,732 -0.42(-2.15%)
Jul 08, 2024 18.44 19.68 18.44 19.51 288,067 +1.01(+5.46%)
Jul 05, 2024 18.64 18.80 18.30 18.50 60,584 -0.12(-0.64%)
Jul 03, 2024 18.65 18.83 18.55 18.62 176,479 +0.02(+0.11%)
Jul 02, 2024 18.07 19.27 18.07 18.60 434,497 +0.56(+3.10%)
Jul 01, 2024 17.88 18.50 17.88 18.04 43,252 +0.06(+0.33%)
Jun 28, 2024 18.51 18.75 17.92 17.98 415,691 -0.28(-1.53%)
Jun 27, 2024 17.75 18.61 17.51 18.26 164,216 +0.49(+2.76%)
Jun 26, 2024 18.22 18.43 17.60 17.77 139,559 -0.08(-0.45%)
Jun 25, 2024 18.23 18.49 17.78 17.85 262,740 -0.30(-1.65%)
Jun 24, 2024 17.29 18.35 16.89 18.15 427,568 +0.86(+4.97%)
Jun 21, 2024 18.01 18.20 16.98 17.29 682,225 -0.24(-1.37%)
Jun 20, 2024 17.40 18.88 17.24 17.53 310,160 -0.08(-0.45%)
Jun 18, 2024 17.02 18.29 16.55 17.61 399,449 +0.49(+2.86%)
Jun 17, 2024 17.45 17.90 17.05 17.12 374,762 -0.45(-2.56%)
Jun 14, 2024 17.68 18.63 17.57 17.57 261,313 -0.33(-1.84%)
Jun 13, 2024 18.35 18.53 17.77 17.90 128,069 -0.41(-2.24%)
Jun 12, 2024 17.90 18.94 17.67 18.31 389,999 +0.50(+2.81%)
Jun 11, 2024 17.35 17.98 17.17 17.81 239,536 +0.21(+1.19%)
Jun 10, 2024 17.35 18.00 16.54 17.60 202,529 +0.55(+3.23%)
Jun 07, 2024 17.65 18.00 16.78 17.05 325,197 -0.46(-2.63%)
Jun 06, 2024 16.63 17.73 16.50 17.51 639,956 +1.17(+7.16%)
Jun 05, 2024 17.71 17.78 15.81 16.34 225,612 -0.82(-4.78%)
Jun 04, 2024 17.88 18.50 17.07 17.16 273,501 -0.79(-4.40%)
Jun 03, 2024 18.61 18.85 17.24 17.95 207,430 -0.32(-1.75%)
May 31, 2024 18.17 18.39 17.20 18.27 213,030 +0.29(+1.61%)
May 30, 2024 18.63 18.88 17.87 17.98 160,211 -0.49(-2.65%)
May 29, 2024 18.95 19.09 17.94 18.47 137,962 -0.49(-2.58%)
May 28, 2024 18.99 19.00 18.74 18.96 70,006 +0.00(+0.00%)
May 24, 2024 18.74 18.98 18.67 18.96 87,112 +0.08(+0.42%)
May 23, 2024 19.20 19.52 18.75 18.88 149,978 -0.10(-0.53%)
May 22, 2024 18.99 19.20 18.91 18.98 160,902 -0.01(-0.05%)
May 21, 2024 18.87 19.16 18.87 18.99 57,079 +0.05(+0.26%)
May 20, 2024 18.88 19.21 18.88 18.94 109,919 +0.04(+0.21%)
May 17, 2024 19.10 19.45 18.89 18.90 196,167 -0.03(-0.16%)
May 16, 2024 19.68 19.68 18.93 18.93 72,373 -0.42(-2.17%)
May 15, 2024 19.24 19.82 19.24 19.35 189,308 +0.11(+0.57%)
May 14, 2024 18.91 19.29 18.60 19.24 379,983 +0.33(+1.75%)
May 13, 2024 18.91 19.49 18.81 18.91 247,128 +0.00(+0.00%)
May 10, 2024 19.54 19.90 18.75 18.91 1,028,018 -0.89(-4.49%)
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.